La bourse est fermée
Dow Jones
39 835,23 +277,12 (+0,70 %) Nasdaq
16 730,71 +219,53 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,41 +3 500,13 (+6,20 %)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:19PM EDT. Marché ouvert.
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 | 776.95% |
| MASI240517C00110000 | 2024-05-08 10:05AM EDT | 110.00 | 7.00 | 5.50 | 9.00 | 0.00 | - | 1 | 3 | 54.59% |
| MASI240517C00115000 | 2024-05-15 12:12PM EDT | 115.00 | 1.30 | 1.35 | 3.50 | -0.45 | -25.71% | 1 | 2 | 57.08% |
| MASI240517C00120000 | 2024-05-15 12:03PM EDT | 120.00 | 0.10 | 0.15 | 0.35 | -0.40 | -80.00% | 1 | 25 | 31.84% |
| MASI240517C00125000 | 2024-05-13 2:50PM EDT | 125.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 79 | 54.69% |
| MASI240517C00130000 | 2024-05-14 9:53AM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| MASI240517C00135000 | 2024-05-09 1:51PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 25.00% |
| MASI240517C00140000 | 2024-05-15 11:48AM EDT | 140.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 361 | 95.31% |
| MASI240517C00145000 | 2024-05-13 11:11AM EDT | 145.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 306 | 163.09% |
| MASI240517C00150000 | 2024-05-07 3:54PM EDT | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 234 | 262.65% |
| MASI240517C00155000 | 2024-05-08 3:01PM EDT | 155.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 284.18% |
| MASI240517C00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 1 | 17 | 208.79% |
| MASI240517C00165000 | 2024-05-08 1:40PM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 323.63% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 251.17% |
| MASI240517C00215000 | 2024-05-07 3:24PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 239.06% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 487.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00090000 | 2024-05-07 1:22PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MASI240517P00100000 | 2024-05-10 1:55PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MASI240517P00115000 | 2024-05-14 2:30PM EDT | 115.00 | 0.82 | 0.30 | 0.70 | +0.02 | +2.50% | 1 | 136 | 35.25% |
| MASI240517P00120000 | 2024-05-13 3:59PM EDT | 120.00 | 4.15 | 2.55 | 4.80 | 0.00 | - | 10 | 53 | 71.00% |
| MASI240517P00125000 | 2024-05-08 10:06AM EDT | 125.00 | 8.80 | 6.10 | 9.90 | 0.00 | - | 2 | 16 | 111.13% |
| MASI240517P00130000 | 2024-05-14 3:09PM EDT | 130.00 | 14.51 | 11.20 | 15.00 | 0.00 | - | 2 | 3 | 58.98% |
| MASI240517P00135000 | 2024-05-10 2:17PM EDT | 135.00 | 14.00 | 16.40 | 19.90 | 0.00 | - | 2 | 27 | 83.98% |
| MASI240517P00140000 | 2024-05-08 10:41AM EDT | 140.00 | 20.58 | 21.10 | 25.00 | 0.00 | - | 8 | 10 | 75.00% |
| MASI240517P00145000 | 2024-05-08 3:11PM EDT | 145.00 | 27.00 | 25.80 | 30.50 | 0.00 | - | 2 | 0 | 117.19% |
| MASI240517P00150000 | 2024-05-08 3:11PM EDT | 150.00 | 32.00 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 132.42% |
