La bourse est fermée
Dow Jones
39 844,38 +286,27 (+0,72 %) Nasdaq
16 733,91 +222,73 (+1,35 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,97 +3 528,46 (+6,25 %)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:16PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240719C00080000 | 2024-01-10 11:04AM EDT | 80.00 | 41.23 | 56.20 | 61.00 | 0.00 | - | 1 | 0 | 234.74% |
| MASI240719C00085000 | 2024-01-10 11:04AM EDT | 85.00 | 37.13 | 51.90 | 56.50 | 0.00 | - | 2 | 10 | 219.32% |
| MASI240719C00090000 | 2023-10-03 1:54PM EDT | 90.00 | 13.40 | 9.70 | 11.30 | 0.00 | - | - | 10 | 0.00% |
| MASI240719C00100000 | 2024-05-14 10:47AM EDT | 100.00 | 20.40 | 17.10 | 20.50 | 0.00 | - | 1 | 5 | 53.05% |
| MASI240719C00115000 | 2024-05-08 10:14AM EDT | 115.00 | 6.00 | 5.90 | 8.30 | -4.20 | -41.18% | 2 | 13 | 36.90% |
| MASI240719C00120000 | 2024-05-14 10:57AM EDT | 120.00 | 5.60 | 4.80 | 5.50 | 0.00 | - | 1 | 26 | 34.33% |
| MASI240719C00125000 | 2024-05-13 3:38PM EDT | 125.00 | 3.32 | 2.85 | 3.60 | 0.00 | - | 2 | 8 | 33.52% |
| MASI240719C00130000 | 2024-05-13 3:38PM EDT | 130.00 | 2.02 | 1.35 | 4.20 | 0.00 | - | 4 | 277 | 44.43% |
| MASI240719C00135000 | 2024-05-10 1:55PM EDT | 135.00 | 2.87 | 0.00 | 4.60 | 0.00 | - | 10 | 20 | 53.60% |
| MASI240719C00140000 | 2024-05-14 2:15PM EDT | 140.00 | 1.48 | 0.00 | 3.80 | 0.00 | - | 1 | 161 | 55.03% |
| MASI240719C00145000 | 2024-05-03 10:44AM EDT | 145.00 | 6.80 | 0.00 | 3.80 | 0.00 | - | 3 | 19 | 60.67% |
| MASI240719C00150000 | 2024-05-08 2:33PM EDT | 150.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 53.97% |
| MASI240719C00155000 | 2024-03-25 10:18AM EDT | 155.00 | 9.41 | 2.75 | 4.80 | 0.00 | - | 5 | 9 | 70.65% |
| MASI240719C00160000 | 2024-05-01 9:30AM EDT | 160.00 | 2.00 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 52.95% |
| MASI240719C00165000 | 2024-05-09 1:05PM EDT | 165.00 | 3.10 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 58.37% |
| MASI240719C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 1.35 | 0.00 | 1.60 | 0.00 | - | 1 | 9 | 55.49% |
| MASI240719C00175000 | 2024-03-26 9:30AM EDT | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MASI240719C00185000 | 2024-04-15 10:46AM EDT | 185.00 | 1.85 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 58.69% |
| MASI240719C00190000 | 2024-04-16 9:30AM EDT | 190.00 | 1.10 | 0.00 | 1.85 | 0.00 | - | 10 | 3 | 69.53% |
| MASI240719C00195000 | 2024-04-16 9:30AM EDT | 195.00 | 1.05 | 0.00 | 1.85 | 0.00 | - | 1 | 14 | 72.31% |
| MASI240719C00200000 | 2024-04-11 9:30AM EDT | 200.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 92.90% |
| MASI240719C00210000 | 2024-05-01 9:30AM EDT | 210.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 68.46% |
| MASI240719C00220000 | 2024-04-26 2:33PM EDT | 220.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 7 | 7 | 77.98% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240719P00045000 | 2023-10-11 12:10PM EDT | 45.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 174.51% |
| MASI240719P00050000 | 2023-10-13 2:39PM EDT | 50.00 | 2.00 | 0.75 | 3.70 | 0.00 | - | 1 | 2 | 154.35% |
| MASI240719P00055000 | 2023-10-16 1:08PM EDT | 55.00 | 3.00 | 1.60 | 2.55 | 0.00 | - | 7 | 54 | 136.82% |
| MASI240719P00060000 | 2024-03-06 10:30AM EDT | 60.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 36 | 87.70% |
| MASI240719P00065000 | 2023-12-13 4:41PM EDT | 65.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 115.92% |
| MASI240719P00070000 | 2024-01-16 10:38AM EDT | 70.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 104.15% |
| MASI240719P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 1 | 32 | 74.59% |
| MASI240719P00080000 | 2024-01-30 10:30AM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| MASI240719P00085000 | 2024-02-27 10:30AM EDT | 85.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 146 | 72.80% |
| MASI240719P00090000 | 2024-01-05 12:13PM EDT | 90.00 | 4.90 | 0.25 | 4.50 | 0.00 | - | 1 | 8 | 63.06% |
| MASI240719P00095000 | 2024-02-22 11:43AM EDT | 95.00 | 2.80 | 0.05 | 4.90 | 0.00 | - | 5 | 189 | 54.71% |
| MASI240719P00100000 | 2023-12-20 10:51AM EDT | 100.00 | 7.73 | 2.35 | 5.80 | 0.00 | - | 1 | 11 | 57.02% |
| MASI240719P00105000 | 2024-03-20 3:08PM EDT | 105.00 | 2.65 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 51.32% |
| MASI240719P00110000 | 2024-03-20 3:08PM EDT | 110.00 | 3.40 | 0.10 | 4.40 | 0.00 | - | 1 | 2 | 38.38% |
| MASI240719P00115000 | 2024-05-15 11:20AM EDT | 115.00 | 5.40 | 4.60 | 5.20 | +1.75 | +47.95% | 1 | 85 | 31.28% |
| MASI240719P00120000 | 2024-05-15 1:14PM EDT | 120.00 | 7.10 | 7.00 | 7.60 | +2.10 | +42.00% | 1 | 41 | 29.77% |
| MASI240719P00125000 | 2024-05-07 1:24PM EDT | 125.00 | 3.10 | 9.60 | 12.00 | 0.00 | - | 123 | 124 | 35.69% |
| MASI240719P00130000 | 2024-03-08 2:51PM EDT | 130.00 | 9.95 | 5.00 | 8.00 | 0.00 | - | 3 | 6 | 0.00% |
| MASI240719P00135000 | 2024-05-07 10:22AM EDT | 135.00 | 6.60 | 16.20 | 20.40 | 0.00 | - | - | 1 | 40.13% |
| MASI240719P00140000 | 2024-05-03 1:53PM EDT | 140.00 | 10.40 | 21.10 | 25.50 | 0.00 | - | 3 | 3 | 46.52% |
| MASI240719P00145000 | 2024-04-10 2:10PM EDT | 145.00 | 11.70 | 21.00 | 25.40 | 0.00 | - | - | 2 | 0.00% |
| MASI240719P00150000 | 2024-03-25 11:40AM EDT | 150.00 | 16.50 | 14.60 | 18.40 | 0.00 | - | 2 | 1 | 0.00% |
