Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.196,52 +2.019,83 (+3,47%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 32.04 | 37.00 | 41.10 | 0.00 | - | - | 3 | 124.90% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 58.35% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 56.52% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 14.60 | 19.10 | 0.00 | - | 5 | 5 | 51.05% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 8.10 | 11.80 | 0.00 | - | 3 | 6 | 50.07% |
| MASI240517C00135000 | 2024-04-19 3:43PM EDT | 135.00 | 6.85 | 6.30 | 7.40 | -0.95 | -12.18% | 4 | 32 | 50.45% |
| MASI240517C00140000 | 2024-04-19 3:43PM EDT | 140.00 | 4.85 | 2.85 | 5.20 | -2.09 | -30.12% | 14 | 315 | 49.63% |
| MASI240517C00145000 | 2024-04-19 10:59AM EDT | 145.00 | 3.80 | 2.10 | 3.60 | -0.90 | -19.15% | 4 | 99 | 49.56% |
| MASI240517C00150000 | 2024-04-19 3:11PM EDT | 150.00 | 2.30 | 0.95 | 2.65 | -0.50 | -17.86% | 107 | 32 | 51.47% |
| MASI240517C00155000 | 2024-04-18 1:24PM EDT | 155.00 | 1.75 | 0.10 | 2.00 | 0.00 | - | 4 | 16 | 53.69% |
| MASI240517C00160000 | 2024-04-15 11:07AM EDT | 160.00 | 1.50 | 0.10 | 1.75 | 0.00 | - | 10 | 16 | 58.33% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.10 | 2.80 | 0.00 | - | 1 | 2 | 61.43% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 84.74% |
| MASI240517C00215000 | 2024-04-01 12:01PM EDT | 215.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 20 | 80.57% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 129.35% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00100000 | 2024-03-25 10:19AM EDT | 100.00 | 0.35 | 0.00 | 3.00 | 0.00 | - | 10 | 10 | 87.96% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 78.36% |
| MASI240517P00125000 | 2024-03-25 9:30AM EDT | 125.00 | 1.95 | 2.55 | 3.70 | 0.00 | - | 1 | 16 | 53.09% |
| MASI240517P00130000 | 2024-04-01 11:28AM EDT | 130.00 | 3.25 | 4.20 | 5.40 | 0.00 | - | - | 2 | 51.64% |
| MASI240517P00135000 | 2024-04-18 2:00PM EDT | 135.00 | 6.10 | 6.40 | 7.30 | 0.00 | - | 14 | 20 | 48.24% |
| MASI240517P00140000 | 2024-04-19 3:15PM EDT | 140.00 | 10.20 | 8.90 | 12.00 | +1.40 | +15.91% | 11 | 188 | 60.34% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 11.30 | 15.40 | 0.00 | - | 2 | 12 | 61.01% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 14.50 | 19.20 | 0.00 | - | 1 | 1 | 62.12% |
© 2024 Yahoo. Tutti i diritti riservati.