La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0720 +0,0048 (+0,45 %) Gold future
2 329,50 +26,60 (+1,16 %) Bitcoin EUR
53 591,66 -2 151,13 (-3,86 %)
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 | 169.53% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 22.60 | 27.20 | 0.00 | - | 1 | 1 | 71.53% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 81.88% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 17.90 | 0.00 | - | 5 | 5 | 68.75% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 7.20 | 10.70 | 0.00 | - | 3 | 6 | 59.50% |
| MASI240517C00135000 | 2024-04-25 3:18PM EDT | 135.00 | 6.80 | 4.00 | 7.40 | 0.00 | - | 9 | 42 | 53.42% |
| MASI240517C00140000 | 2024-05-01 11:41AM EDT | 140.00 | 3.70 | 1.95 | 5.70 | -0.90 | -19.57% | 6 | 337 | 54.10% |
| MASI240517C00145000 | 2024-04-29 1:35PM EDT | 145.00 | 3.00 | 0.95 | 4.70 | 0.00 | - | 12 | 107 | 58.25% |
| MASI240517C00150000 | 2024-04-29 3:04PM EDT | 150.00 | 1.70 | 0.10 | 1.95 | 0.00 | - | 1 | 114 | 60.08% |
| MASI240517C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.95 | 0.10 | 3.50 | 0.00 | - | 2 | 21 | 68.16% |
| MASI240517C00160000 | 2024-04-15 11:07AM EDT | 160.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | 10 | 16 | 52.00% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 94.19% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 86.96% |
| MASI240517C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 79.30% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 167.58% |
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 | 128.71% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.05 | 4.60 | 0.00 | - | 1 | 1 | 96.63% |
| MASI240517P00115000 | 2024-04-22 3:35PM EDT | 115.00 | 1.05 | 0.25 | 1.75 | 0.00 | - | - | 1 | 61.21% |
| MASI240517P00120000 | 2024-04-22 11:01AM EDT | 120.00 | 1.80 | 0.10 | 4.70 | 0.00 | - | - | 8 | 67.68% |
| MASI240517P00125000 | 2024-04-23 12:48PM EDT | 125.00 | 2.04 | 0.95 | 4.80 | 0.00 | - | 2 | 18 | 57.42% |
| MASI240517P00130000 | 2024-04-01 11:28AM EDT | 130.00 | 3.25 | 3.30 | 4.90 | 0.00 | - | - | 2 | 51.86% |
| MASI240517P00135000 | 2024-04-29 3:16PM EDT | 135.00 | 5.80 | 4.10 | 7.70 | 0.00 | - | 10 | 36 | 62.17% |
| MASI240517P00140000 | 2024-04-29 10:52AM EDT | 140.00 | 7.80 | 7.60 | 11.20 | 0.00 | - | 8 | 154 | 50.31% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 10.50 | 15.30 | 0.00 | - | 2 | 12 | 72.77% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 47.71% |
