La bourse est fermée
Dow Jones
37 901,79 +148,48 (+0,39 %) Nasdaq
15 738,53 +55,16 (+0,35 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0662 -0,0013 (-0,12 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 760,83 +2 836,66 (+4,98 %)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:36PM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240419C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 29.67 | 25.20 | 30.00 | 0.00 | - | 1 | 0 | 182.42% |
| MASI240419C00120000 | 2024-04-03 12:04PM EDT | 120.00 | 21.42 | 16.00 | 19.90 | 0.00 | - | 1 | 5 | 145.31% |
| MASI240419C00125000 | 2024-03-27 10:08AM EDT | 125.00 | 19.00 | 11.20 | 14.10 | 0.00 | - | 8 | 10 | 95.41% |
| MASI240419C00130000 | 2024-04-17 1:27PM EDT | 130.00 | 7.00 | 6.60 | 9.60 | -0.40 | -5.41% | 21 | 44 | 83.01% |
| MASI240419C00135000 | 2024-04-18 10:14AM EDT | 135.00 | 3.57 | 1.80 | 5.20 | +0.72 | +25.26% | 6 | 130 | 54.59% |
| MASI240419C00140000 | 2024-04-18 10:18AM EDT | 140.00 | 0.40 | 0.20 | 0.55 | +0.05 | +14.29% | 6 | 251 | 37.94% |
| MASI240419C00145000 | 2024-04-16 3:24PM EDT | 145.00 | 0.10 | 0.00 | 0.40 | -0.15 | -60.00% | 1 | 88 | 52.83% |
| MASI240419C00150000 | 2024-04-12 10:19AM EDT | 150.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 35 | 86.72% |
| MASI240419C00155000 | 2024-04-15 10:32AM EDT | 155.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 196.88% |
| MASI240419C00160000 | 2024-03-28 3:39PM EDT | 160.00 | 0.71 | 0.00 | 0.40 | 0.00 | - | 2 | 16 | 117.38% |
| MASI240419C00165000 | 2024-03-28 3:53PM EDT | 165.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 141.60% |
| MASI240419C00170000 | 2024-03-25 9:30AM EDT | 170.00 | 2.66 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 277.34% |
| MASI240419C00175000 | 2024-03-25 9:30AM EDT | 175.00 | 2.26 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 298.83% |
| MASI240419C00200000 | 2024-04-01 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 189.06% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240419P00100000 | 2024-02-21 10:30AM EDT | 100.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | - | 1 | 238.67% |
| MASI240419P00110000 | 2024-04-11 1:33PM EDT | 110.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 9 | 7 | 305.47% |
| MASI240419P00115000 | 2024-03-25 12:31PM EDT | 115.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 262.50% |
| MASI240419P00120000 | 2024-04-12 2:55PM EDT | 120.00 | 0.38 | 0.00 | 1.05 | 0.00 | - | 1 | 13 | 134.57% |
| MASI240419P00125000 | 2024-04-16 11:53AM EDT | 125.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 26 | 57 | 177.25% |
| MASI240419P00130000 | 2024-04-18 10:15AM EDT | 130.00 | 0.10 | 0.00 | 1.45 | -0.20 | -66.67% | 1 | 68 | 78.22% |
| MASI240419P00135000 | 2024-04-17 3:56PM EDT | 135.00 | 0.95 | 0.20 | 0.90 | 0.00 | - | 4 | 98 | 44.92% |
| MASI240419P00140000 | 2024-04-16 2:08PM EDT | 140.00 | 3.10 | 1.40 | 3.40 | 0.00 | - | 2 | 57 | 41.02% |
| MASI240419P00145000 | 2024-04-09 3:37PM EDT | 145.00 | 2.90 | 5.80 | 8.90 | 0.00 | - | 2 | 1 | 92.29% |
| MASI240419P00150000 | 2024-04-05 10:44AM EDT | 150.00 | 8.50 | 10.40 | 14.00 | 0.00 | - | 1 | 1 | 127.15% |
| MASI240419P00155000 | 2024-03-25 9:54AM EDT | 155.00 | 9.70 | 15.20 | 19.00 | 0.00 | - | 2 | 0 | 155.37% |
