Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
17.941,76 +9,59 (+0,05%) Euro Stoxx 50
4.905,69 -15,53 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,40 -2,60 (-0,11%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.721,18 +728,56 (+1,35%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 32.04 | 37.00 | 41.10 | 0.00 | - | - | 3 | 174.76% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 84.40% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 17.90 | 0.00 | - | 5 | 5 | 70.87% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MASI240517C00135000 | 2024-04-25 3:18PM EDT | 135.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.78% |
| MASI240517C00140000 | 2024-05-01 11:41AM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 334 | 6.25% |
| MASI240517C00145000 | 2024-04-29 1:35PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 107 | 6.25% |
| MASI240517C00150000 | 2024-04-29 3:04PM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| MASI240517C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| MASI240517C00160000 | 2024-04-15 11:07AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| MASI240517C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 172.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00100000 | 2024-03-25 10:19AM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 132.67% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MASI240517P00115000 | 2024-04-22 3:35PM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MASI240517P00120000 | 2024-04-22 11:01AM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| MASI240517P00125000 | 2024-04-23 12:48PM EDT | 125.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| MASI240517P00130000 | 2024-04-01 11:28AM EDT | 130.00 | 3.25 | 3.30 | 4.90 | 0.00 | - | - | 2 | 53.44% |
| MASI240517P00135000 | 2024-04-29 3:16PM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| MASI240517P00140000 | 2024-04-29 10:52AM EDT | 140.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 154 | 0.00% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 49.17% |
