La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 709,87 +4 121,45 (+7,28 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240621C00065000 | 2023-12-21 2:06PM EDT | 65.00 | 53.40 | 59.50 | 64.00 | 0.00 | - | - | 1 | 266.80% |
| MASI240621C00070000 | 2023-12-21 1:41PM EDT | 70.00 | 49.37 | 54.50 | 59.00 | 0.00 | - | - | 3 | 242.94% |
| MASI240621C00075000 | 2023-12-18 10:37AM EDT | 75.00 | 41.50 | 47.50 | 52.20 | 0.00 | - | - | 1 | 200.24% |
| MASI240621C00085000 | 2024-01-17 11:28AM EDT | 85.00 | 39.10 | 49.20 | 54.00 | 0.00 | - | 1 | 1 | 271.31% |
| MASI240621C00090000 | 2024-03-19 3:02PM EDT | 90.00 | 47.90 | 44.50 | 49.40 | 0.00 | - | 4 | 6 | 250.66% |
| MASI240621C00095000 | 2024-05-08 9:53AM EDT | 95.00 | 25.80 | 20.50 | 24.50 | 0.00 | - | 1 | 1 | 57.10% |
| MASI240621C00100000 | 2024-03-11 10:41AM EDT | 100.00 | 34.00 | 42.70 | 47.50 | 0.00 | - | 11 | 4 | 270.92% |
| MASI240621C00105000 | 2024-04-12 1:00PM EDT | 105.00 | 35.45 | 16.00 | 20.50 | 0.00 | - | 1 | 1 | 83.57% |
| MASI240621C00110000 | 2024-05-08 9:43AM EDT | 110.00 | 14.50 | 7.00 | 11.00 | 0.00 | - | 3 | 7 | 51.79% |
| MASI240621C00115000 | 2024-05-15 12:21PM EDT | 115.00 | 5.28 | 5.30 | 6.00 | -1.72 | -24.57% | 17 | 25 | 36.35% |
| MASI240621C00120000 | 2024-05-15 12:23PM EDT | 120.00 | 2.98 | 2.10 | 5.20 | -0.52 | -14.86% | 5 | 11 | 45.81% |
| MASI240621C00125000 | 2024-05-15 12:03PM EDT | 125.00 | 1.31 | 1.15 | 1.70 | -0.34 | -20.61% | 5 | 34 | 31.64% |
| MASI240621C00130000 | 2024-05-09 1:59PM EDT | 130.00 | 4.00 | 0.30 | 1.30 | 0.00 | - | 1 | 45 | 36.43% |
| MASI240621C00135000 | 2024-05-13 1:08PM EDT | 135.00 | 0.85 | 0.40 | 2.70 | 0.00 | - | 1 | 86 | 57.20% |
| MASI240621C00140000 | 2024-05-09 3:04PM EDT | 140.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 85 | 61.99% |
| MASI240621C00145000 | 2024-05-08 12:52PM EDT | 145.00 | 4.00 | 0.00 | 2.45 | 0.00 | - | 2 | 360 | 55.81% |
| MASI240621C00150000 | 2024-05-07 10:42AM EDT | 150.00 | 3.43 | 0.00 | 2.40 | 0.00 | - | 10 | 15 | 61.28% |
| MASI240621C00155000 | 2024-05-14 2:29PM EDT | 155.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 81.27% |
| MASI240621C00160000 | 2024-05-07 10:42AM EDT | 160.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 86.95% |
| MASI240621C00165000 | 2024-02-23 1:41PM EDT | 165.00 | 4.00 | 0.20 | 4.80 | 0.00 | - | 9 | 9 | 93.46% |
| MASI240621C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 73.29% |
| MASI240621C00175000 | 2024-03-13 3:26PM EDT | 175.00 | 2.29 | 0.20 | 4.70 | 0.00 | - | 1 | 10 | 102.91% |
| MASI240621C00180000 | 2024-03-19 9:30AM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MASI240621C00185000 | 2024-04-08 9:30AM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MASI240621C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| MASI240621C00215000 | 2024-04-25 2:36PM EDT | 215.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 134.89% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240621P00040000 | 2024-03-07 4:48PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 32 | 254.10% |
| MASI240621P00045000 | 2024-05-07 3:24PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 27 | 139.26% |
| MASI240621P00060000 | 2024-03-06 10:30AM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 110.94% |
| MASI240621P00065000 | 2023-11-28 11:45AM EDT | 65.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 51 | 188 | 151.56% |
| MASI240621P00070000 | 2023-12-11 2:12PM EDT | 70.00 | 1.90 | 0.00 | 4.50 | 0.00 | - | 24 | 24 | 133.40% |
| MASI240621P00075000 | 2024-03-25 9:31AM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 121.44% |
| MASI240621P00080000 | 2024-03-11 9:30AM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| MASI240621P00085000 | 2024-05-13 9:47AM EDT | 85.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | 1 | 69 | 68.95% |
| MASI240621P00090000 | 2024-01-03 1:28PM EDT | 90.00 | 4.20 | 0.35 | 4.90 | 0.00 | - | 1 | 41 | 84.72% |
| MASI240621P00095000 | 2024-01-19 11:12AM EDT | 95.00 | 3.00 | 0.60 | 3.00 | 0.00 | - | 1 | 59 | 62.87% |
| MASI240621P00100000 | 2024-03-20 9:30AM EDT | 100.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 1 | 16 | 64.58% |
| MASI240621P00105000 | 2024-05-15 10:02AM EDT | 105.00 | 1.25 | 0.40 | 4.90 | +0.27 | +27.55% | 4 | 19 | 66.55% |
| MASI240621P00110000 | 2024-05-14 3:59PM EDT | 110.00 | 1.93 | 0.30 | 4.50 | 0.00 | - | 1 | 16 | 49.24% |
| MASI240621P00115000 | 2024-05-15 2:40PM EDT | 115.00 | 3.20 | 3.20 | 4.10 | -0.50 | -13.51% | 1 | 20 | 31.29% |
| MASI240621P00120000 | 2024-05-14 2:27PM EDT | 120.00 | 8.00 | 5.20 | 7.20 | +1.80 | +29.03% | 2 | 20 | 33.20% |
| MASI240621P00125000 | 2024-05-15 9:36AM EDT | 125.00 | 10.15 | 7.00 | 11.40 | +4.25 | +72.03% | 4 | 12 | 38.44% |
| MASI240621P00130000 | 2024-05-14 10:02AM EDT | 130.00 | 13.60 | 11.50 | 15.20 | 0.00 | - | 1 | 8 | 36.94% |
| MASI240621P00135000 | 2024-05-15 9:35AM EDT | 135.00 | 20.00 | 16.50 | 20.50 | +3.22 | +19.19% | 1 | 8 | 47.47% |
| MASI240621P00140000 | 2024-05-03 10:41AM EDT | 140.00 | 9.10 | 21.50 | 25.50 | 0.00 | - | 1 | 1 | 54.47% |
| MASI240621P00145000 | 2024-05-07 10:34AM EDT | 145.00 | 10.80 | 26.50 | 31.10 | 0.00 | - | 40 | 0 | 67.37% |
| MASI240621P00160000 | 2024-02-28 10:31AM EDT | 160.00 | 35.20 | 15.70 | 19.30 | 0.00 | - | - | 0 | 0.00% |
