La bourse est fermée
Dow Jones
39 921,56 +363,45 (+0,92 %) Nasdaq
16 744,01 +232,83 (+1,41 %) 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
60 641,31 +4 079,18 (+7,21 %)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241018C00065000 | 2023-11-08 10:37AM EDT | 65.00 | 23.90 | 43.80 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| MASI241018C00110000 | 2024-04-12 1:00PM EDT | 110.00 | 35.95 | 18.50 | 22.50 | 0.00 | - | 1 | 1 | 57.51% |
| MASI241018C00115000 | 2023-12-18 10:30AM EDT | 115.00 | 18.70 | 22.00 | 26.00 | 0.00 | - | - | 1 | 77.19% |
| MASI241018C00120000 | 2024-05-08 11:32AM EDT | 120.00 | 12.00 | 8.70 | 11.90 | 0.00 | - | 4 | 3 | 43.73% |
| MASI241018C00130000 | 2024-05-15 11:21AM EDT | 130.00 | 5.50 | 4.50 | 8.30 | -9.97 | -64.45% | 1 | 2 | 43.45% |
| MASI241018C00135000 | 2024-04-08 1:10PM EDT | 135.00 | 23.00 | 5.10 | 8.30 | 0.00 | - | 12 | 11 | 48.27% |
| MASI241018C00140000 | 2024-05-08 9:42AM EDT | 140.00 | 7.05 | 2.45 | 5.30 | 0.00 | - | 1 | 5 | 41.85% |
| MASI241018C00145000 | 2024-05-14 3:00PM EDT | 145.00 | 2.40 | 1.70 | 4.90 | 0.00 | - | 1 | 5 | 44.12% |
| MASI241018C00150000 | 2024-04-25 10:27AM EDT | 150.00 | 9.60 | 0.15 | 4.70 | 0.00 | - | 1 | 2 | 46.83% |
| MASI241018C00155000 | 2024-04-10 1:01PM EDT | 155.00 | 13.20 | 0.40 | 4.80 | 0.00 | - | 2 | 2 | 50.53% |
| MASI241018C00160000 | 2024-01-29 10:39AM EDT | 160.00 | 10.00 | 4.30 | 9.30 | 0.00 | - | 1 | 1 | 61.70% |
| MASI241018C00170000 | 2024-05-08 12:08PM EDT | 170.00 | 1.70 | 0.00 | 4.50 | 0.00 | - | 170 | 92 | 57.98% |
| MASI241018C00175000 | 2024-02-14 2:19PM EDT | 175.00 | 8.00 | 3.10 | 7.90 | 0.00 | - | 1 | 3 | 65.04% |
| MASI241018C00190000 | 2024-02-01 10:30AM EDT | 190.00 | 4.80 | 1.30 | 5.50 | 0.00 | - | - | 1 | 62.23% |
| MASI241018C00200000 | 2024-05-03 9:30AM EDT | 200.00 | 1.40 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 55.24% |
| MASI241018C00210000 | 2024-05-02 9:30AM EDT | 210.00 | 1.70 | 0.00 | 2.90 | 0.00 | - | 1 | 2 | 57.13% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241018P00050000 | 2023-12-05 4:57PM EDT | 50.00 | 1.68 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 103.15% |
| MASI241018P00060000 | 2024-01-04 10:50AM EDT | 60.00 | 1.50 | 0.00 | 1.90 | 0.00 | - | 1 | 5 | 65.87% |
| MASI241018P00065000 | 2024-01-05 2:32PM EDT | 65.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 74.95% |
| MASI241018P00070000 | 2023-12-15 2:10PM EDT | 70.00 | 2.76 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 68.56% |
| MASI241018P00075000 | 2024-02-02 10:30AM EDT | 75.00 | 2.00 | 0.70 | 4.90 | 0.00 | - | 1 | 70 | 63.17% |
| MASI241018P00080000 | 2024-03-13 9:30AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MASI241018P00085000 | 2024-03-13 9:30AM EDT | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MASI241018P00090000 | 2024-03-13 9:30AM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| MASI241018P00095000 | 2024-05-09 9:30AM EDT | 95.00 | 2.50 | 0.70 | 4.50 | 0.00 | - | 1 | 7 | 45.29% |
| MASI241018P00100000 | 2024-04-15 9:30AM EDT | 100.00 | 2.70 | 1.10 | 6.00 | 0.00 | - | 1 | 16 | 44.79% |
| MASI241018P00105000 | 2024-05-09 9:30AM EDT | 105.00 | 4.50 | 3.70 | 7.50 | 0.00 | - | 3 | 3 | 43.23% |
| MASI241018P00110000 | 2024-01-03 4:01PM EDT | 110.00 | 15.40 | 5.50 | 10.00 | 0.00 | - | 1 | 4 | 44.24% |
| MASI241018P00115000 | 2024-02-13 3:27PM EDT | 115.00 | 9.30 | 6.00 | 10.70 | 0.00 | - | - | 2 | 38.12% |
| MASI241018P00190000 | 2024-04-30 9:32AM EDT | 190.00 | 56.20 | 70.90 | 75.50 | 0.00 | - | - | 0 | 55.15% |
| MASI241018P00200000 | 2024-04-30 9:32AM EDT | 200.00 | 65.95 | 81.50 | 86.40 | 0.00 | - | - | 0 | 64.65% |
