La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 036,21 -1 131,59 (-1,88 %)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 32.04 | 37.00 | 41.10 | 0.00 | - | - | 3 | 127.61% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 24.60 | 29.00 | 0.00 | - | 1 | 1 | 62.99% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 78.30% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 17.90 | 0.00 | - | 5 | 5 | 57.98% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 9.60 | 10.60 | 0.00 | - | 3 | 6 | 51.71% |
| MASI240517C00135000 | 2024-04-25 3:18PM EDT | 135.00 | 6.80 | 6.50 | 7.30 | 0.00 | - | 9 | 42 | 51.78% |
| MASI240517C00140000 | 2024-04-26 12:22PM EDT | 140.00 | 4.80 | 2.85 | 5.00 | -0.70 | -12.73% | 3 | 331 | 51.16% |
| MASI240517C00145000 | 2024-04-26 3:42PM EDT | 145.00 | 3.10 | 2.30 | 3.90 | -0.10 | -3.13% | 5 | 101 | 55.91% |
| MASI240517C00150000 | 2024-04-23 10:27AM EDT | 150.00 | 2.55 | 1.55 | 2.35 | 0.00 | - | 19 | 114 | 53.20% |
| MASI240517C00155000 | 2024-04-26 3:00PM EDT | 155.00 | 1.20 | 1.05 | 2.55 | -0.20 | -14.29% | 2 | 19 | 56.79% |
| MASI240517C00160000 | 2024-04-15 11:07AM EDT | 160.00 | 1.50 | 0.20 | 1.00 | 0.00 | - | 10 | 16 | 54.42% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.20 | 4.00 | 0.00 | - | 1 | 2 | 76.68% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 74.56% |
| MASI240517C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 69.14% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 146.85% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00100000 | 2024-03-25 10:19AM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 119.68% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.10 | 4.70 | 0.00 | - | 1 | 1 | 92.14% |
| MASI240517P00125000 | 2024-04-23 12:48PM EDT | 125.00 | 2.04 | 1.10 | 4.90 | 0.00 | - | 2 | 18 | 58.11% |
| MASI240517P00130000 | 2024-04-01 11:28AM EDT | 130.00 | 3.25 | 2.00 | 5.20 | 0.00 | - | - | 2 | 62.06% |
| MASI240517P00135000 | 2024-04-25 3:56PM EDT | 135.00 | 5.60 | 4.40 | 6.50 | -0.40 | -6.67% | 1 | 26 | 54.43% |
| MASI240517P00140000 | 2024-04-26 2:50PM EDT | 140.00 | 8.40 | 6.90 | 9.50 | -0.70 | -7.69% | 15 | 169 | 56.14% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 11.20 | 12.20 | 0.00 | - | 2 | 12 | 51.22% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 60.67% |
