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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 577,02 +4 008,87 (+7,09 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 32.04 | 37.00 | 41.10 | 0.00 | - | - | 3 | 793.16% |
| MASI240517C00110000 | 2024-05-08 10:05AM EDT | 110.00 | 7.00 | 4.50 | 8.90 | 0.00 | - | 1 | 3 | 61.52% |
| MASI240517C00115000 | 2024-05-15 12:12PM EDT | 115.00 | 1.30 | 0.85 | 5.00 | -0.45 | -25.71% | 1 | 2 | 55.13% |
| MASI240517C00120000 | 2024-05-15 12:03PM EDT | 120.00 | 0.10 | 0.00 | 0.70 | -0.40 | -80.00% | 1 | 25 | 48.78% |
| MASI240517C00125000 | 2024-05-13 2:50PM EDT | 125.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 79 | 58.98% |
| MASI240517C00130000 | 2024-05-14 9:53AM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| MASI240517C00135000 | 2024-05-09 1:51PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 9 | 37 | 194.19% |
| MASI240517C00140000 | 2024-05-15 2:48PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 40 | 361 | 92.97% |
| MASI240517C00145000 | 2024-05-13 11:11AM EDT | 145.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 306 | 167.19% |
| MASI240517C00150000 | 2024-05-07 3:54PM EDT | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 234 | 267.87% |
| MASI240517C00155000 | 2024-05-08 3:01PM EDT | 155.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 289.26% |
| MASI240517C00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 1 | 17 | 212.50% |
| MASI240517C00165000 | 2024-05-08 1:40PM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 328.61% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 293.07% |
| MASI240517C00215000 | 2024-05-07 3:24PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 240.63% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 492.38% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00090000 | 2024-05-07 1:22PM EDT | 90.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | - | 1 | 230.86% |
| MASI240517P00100000 | 2024-05-10 1:55PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 205.76% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MASI240517P00115000 | 2024-05-15 2:31PM EDT | 115.00 | 0.60 | 0.15 | 4.70 | -0.20 | -25.00% | 3 | 136 | 70.95% |
| MASI240517P00120000 | 2024-05-13 3:59PM EDT | 120.00 | 4.15 | 1.50 | 5.50 | 0.00 | - | 10 | 53 | 75.29% |
| MASI240517P00125000 | 2024-05-08 10:06AM EDT | 125.00 | 8.80 | 6.90 | 10.50 | 0.00 | - | 2 | 16 | 111.13% |
| MASI240517P00130000 | 2024-05-14 3:09PM EDT | 130.00 | 14.51 | 11.50 | 15.50 | 0.00 | - | 2 | 3 | 141.65% |
| MASI240517P00135000 | 2024-05-10 2:17PM EDT | 135.00 | 14.00 | 16.50 | 20.50 | 0.00 | - | 2 | 27 | 168.95% |
| MASI240517P00140000 | 2024-05-08 10:41AM EDT | 140.00 | 20.58 | 21.50 | 25.50 | 0.00 | - | 8 | 10 | 193.85% |
| MASI240517P00145000 | 2024-05-08 3:11PM EDT | 145.00 | 27.00 | 26.50 | 31.00 | 0.00 | - | 2 | 0 | 236.13% |
| MASI240517P00150000 | 2024-05-08 3:11PM EDT | 150.00 | 32.00 | 31.50 | 36.00 | 0.00 | - | 1 | 1 | 258.50% |
