La bourse est fermée
Dow Jones
39 894,43 +336,32 (+0,85 %) Nasdaq
16 739,46 +228,28 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 806,45 +4 217,22 (+7,45 %)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241220C00040000 | 2024-05-06 11:16AM EDT | 40.00 | 96.00 | 75.00 | 79.90 | 0.00 | - | 5 | 12 | 76.37% |
| MASI241220C00070000 | 2024-02-01 11:00AM EDT | 70.00 | 63.00 | 59.00 | 63.90 | 0.00 | - | 1 | 1 | 120.00% |
| MASI241220C00075000 | 2024-03-28 10:49AM EDT | 75.00 | 76.00 | 62.50 | 67.10 | 0.00 | - | 4 | 3 | 145.71% |
| MASI241220C00080000 | 2023-11-09 4:07PM EDT | 80.00 | 22.20 | 32.60 | 35.60 | 0.00 | - | 2 | 4 | 0.00% |
| MASI241220C00085000 | 2023-10-11 10:27AM EDT | 85.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MASI241220C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 52.25 | 31.10 | 34.40 | 0.00 | - | 1 | 7 | 56.34% |
| MASI241220C00095000 | 2024-02-22 10:46AM EDT | 95.00 | 47.60 | 46.00 | 50.20 | 0.00 | - | 1 | 79 | 114.00% |
| MASI241220C00100000 | 2024-05-15 10:04AM EDT | 100.00 | 23.00 | 23.60 | 27.20 | -25.50 | -52.58% | 2 | 24 | 52.45% |
| MASI241220C00105000 | 2024-02-28 4:54PM EDT | 105.00 | 37.40 | 48.50 | 52.50 | 0.00 | - | - | 1 | 134.94% |
| MASI241220C00110000 | 2024-04-15 10:20AM EDT | 110.00 | 41.40 | 16.10 | 19.00 | 0.00 | - | 2 | 66 | 43.76% |
| MASI241220C00115000 | 2023-12-22 4:51PM EDT | 115.00 | 24.60 | 24.50 | 28.90 | 0.00 | - | 1 | 67 | 72.61% |
| MASI241220C00120000 | 2024-05-08 12:06PM EDT | 120.00 | 15.47 | 11.70 | 15.50 | 0.00 | - | 1 | 6 | 46.60% |
| MASI241220C00125000 | 2024-05-08 9:46AM EDT | 125.00 | 15.00 | 9.90 | 13.20 | 0.00 | - | 1 | 513 | 45.47% |
| MASI241220C00130000 | 2024-05-02 11:07AM EDT | 130.00 | 22.00 | 7.90 | 11.50 | 0.00 | - | 1 | 2 | 45.42% |
| MASI241220C00135000 | 2024-04-18 12:40PM EDT | 135.00 | 22.49 | 5.80 | 9.70 | 0.00 | - | 1 | 2 | 44.54% |
| MASI241220C00140000 | 2024-05-10 3:13PM EDT | 140.00 | 8.40 | 4.50 | 8.50 | 0.00 | - | 5 | 11 | 44.84% |
| MASI241220C00145000 | 2024-04-04 2:39PM EDT | 145.00 | 22.00 | 13.00 | 17.80 | 0.00 | - | 1 | 1 | 68.02% |
| MASI241220C00150000 | 2024-03-07 2:45PM EDT | 150.00 | 14.98 | 16.50 | 21.00 | 0.00 | - | 1 | 45 | 80.74% |
| MASI241220C00155000 | 2024-03-28 1:52PM EDT | 155.00 | 19.00 | 9.20 | 14.00 | 0.00 | - | 3 | 3 | 63.73% |
| MASI241220C00160000 | 2024-03-21 2:18PM EDT | 160.00 | 9.10 | 8.50 | 13.00 | 0.00 | - | 1 | 2 | 64.14% |
| MASI241220C00165000 | 2024-04-18 12:41PM EDT | 165.00 | 10.00 | 0.30 | 4.90 | 0.00 | - | 1 | 2 | 47.95% |
| MASI241220C00170000 | 2024-05-08 9:30AM EDT | 170.00 | 4.50 | 0.10 | 4.80 | 0.00 | - | 10 | 18 | 49.93% |
| MASI241220C00175000 | 2024-01-31 4:55PM EDT | 175.00 | 8.90 | 4.60 | 8.90 | 0.00 | - | - | 1 | 59.14% |
| MASI241220C00180000 | 2024-01-31 1:00PM EDT | 180.00 | 8.40 | 3.60 | 8.50 | 0.00 | - | - | 2 | 58.92% |
| MASI241220C00185000 | 2024-04-22 3:30PM EDT | 185.00 | 4.08 | 0.00 | 4.70 | 0.00 | - | 5 | 10 | 55.95% |
| MASI241220C00200000 | 2024-05-06 9:30AM EDT | 200.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 11 | 17 | 50.94% |
| MASI241220C00205000 | 2024-05-06 9:30AM EDT | 205.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 10 | 52.54% |
| MASI241220C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 1.30 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 58.40% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241220P00040000 | 2024-04-22 3:30PM EDT | 40.00 | 0.53 | 0.00 | 2.75 | 0.00 | - | 5 | 10 | 92.19% |
| MASI241220P00045000 | 2023-10-05 12:42PM EDT | 45.00 | 2.59 | 1.15 | 5.00 | 0.00 | - | - | 1 | 102.54% |
| MASI241220P00060000 | 2023-11-20 10:57AM EDT | 60.00 | 3.70 | 0.20 | 4.90 | 0.00 | - | 1 | 2 | 71.64% |
| MASI241220P00065000 | 2023-12-28 12:15PM EDT | 65.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 5 | 35 | 64.21% |
| MASI241220P00070000 | 2024-01-16 3:08PM EDT | 70.00 | 2.55 | 0.05 | 4.90 | 0.00 | - | 1 | 0 | 57.52% |
| MASI241220P00075000 | 2024-03-11 3:17PM EDT | 75.00 | 2.52 | 0.05 | 5.00 | 0.00 | - | 1 | 105 | 51.76% |
| MASI241220P00080000 | 2024-04-15 3:07PM EDT | 80.00 | 1.50 | 0.10 | 4.10 | 0.00 | - | 1 | 8 | 54.60% |
| MASI241220P00085000 | 2024-05-10 10:40AM EDT | 85.00 | 2.10 | 1.80 | 2.95 | 0.00 | - | 1 | 7 | 42.77% |
| MASI241220P00090000 | 2023-12-18 4:23PM EDT | 90.00 | 7.70 | 4.00 | 8.60 | 0.00 | - | 1 | 3 | 51.67% |
| MASI241220P00095000 | 2024-03-26 3:00PM EDT | 95.00 | 3.03 | 0.90 | 5.50 | 0.00 | - | 1 | 6 | 42.30% |
| MASI241220P00100000 | 2024-05-08 10:38AM EDT | 100.00 | 5.43 | 3.50 | 8.00 | 0.00 | - | 1 | 5 | 44.85% |
| MASI241220P00105000 | 2024-01-03 3:25PM EDT | 105.00 | 14.50 | 5.70 | 10.10 | 0.00 | - | 4 | 32 | 44.86% |
| MASI241220P00110000 | 2024-01-22 2:48PM EDT | 110.00 | 12.20 | 7.70 | 12.50 | 0.00 | - | 7 | 15 | 44.96% |
| MASI241220P00115000 | 2024-02-12 4:56PM EDT | 115.00 | 11.00 | 7.70 | 12.50 | 0.00 | - | 1 | 17 | 37.54% |
| MASI241220P00120000 | 2024-04-18 12:38PM EDT | 120.00 | 9.50 | 11.40 | 15.30 | 0.00 | - | 1 | 2 | 37.47% |
| MASI241220P00130000 | 2024-03-18 11:03AM EDT | 130.00 | 15.98 | 11.00 | 15.80 | 0.00 | - | 10 | 4 | 19.67% |
| MASI241220P00135000 | 2024-05-08 9:44AM EDT | 135.00 | 16.50 | 20.50 | 24.30 | 0.00 | - | 5 | 10 | 34.38% |
| MASI241220P00140000 | 2024-03-28 11:06AM EDT | 140.00 | 15.00 | 14.70 | 19.50 | 0.00 | - | 4 | 4 | 0.00% |
| MASI241220P00145000 | 2024-03-25 10:15AM EDT | 145.00 | 18.19 | 18.00 | 22.00 | 0.00 | - | 1 | 1 | 0.00% |
| MASI241220P00155000 | 2024-03-28 1:52PM EDT | 155.00 | 23.00 | 23.50 | 28.30 | 0.00 | - | 3 | 3 | 0.00% |
| MASI241220P00190000 | 2024-04-22 3:30PM EDT | 190.00 | 56.47 | 71.50 | 76.00 | 0.00 | - | 5 | 0 | 50.13% |
