Deutsche Märkte öffnen in 3 Stunden 35 Minuten
Nikkei 225
38.782,08 -138,18 (-0,36%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.266,65 -510,26 (-0,84%) CMC Crypto 200
1.376,44 -17,61 (-1,26%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
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 | 1,218.85% |
| MASI240517C00110000 | 2024-05-08 10:05AM EDT | 110.00 | 7.00 | 8.60 | 12.80 | 0.00 | - | 1 | 3 | 98.83% |
| MASI240517C00115000 | 2024-05-15 12:12PM EDT | 115.00 | 1.30 | 3.60 | 7.80 | 0.00 | - | 1 | 2 | 58.20% |
| MASI240517C00120000 | 2024-05-15 12:03PM EDT | 120.00 | 0.10 | 1.05 | 5.00 | 0.00 | - | 1 | 25 | 107.81% |
| MASI240517C00125000 | 2024-05-16 3:17PM EDT | 125.00 | 0.30 | 0.00 | 0.45 | +0.05 | +20.00% | 2 | 79 | 58.40% |
| MASI240517C00130000 | 2024-05-14 9:53AM EDT | 130.00 | 0.39 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 124.02% |
| MASI240517C00135000 | 2024-05-09 1:51PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 9 | 37 | 281.54% |
| MASI240517C00140000 | 2024-05-15 2:48PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 11 | 392 | 120.31% |
| MASI240517C00145000 | 2024-05-13 11:11AM EDT | 145.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 306 | 373.73% |
| MASI240517C00150000 | 2024-05-07 3:54PM EDT | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 234 | 414.55% |
| MASI240517C00155000 | 2024-05-08 3:01PM EDT | 155.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 452.73% |
| MASI240517C00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 1 | 17 | 332.03% |
| MASI240517C00165000 | 2024-05-08 1:40PM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 522.46% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 468.75% |
| MASI240517C00215000 | 2024-05-07 3:24PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 393.75% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 810.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00090000 | 2024-05-07 1:22PM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 549.71% |
| MASI240517P00100000 | 2024-05-10 1:55PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 405.08% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MASI240517P00115000 | 2024-05-15 2:31PM EDT | 115.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 3 | 135 | 89.84% |
| MASI240517P00120000 | 2024-05-16 1:47PM EDT | 120.00 | 1.95 | 0.20 | 1.85 | -2.20 | -53.01% | 25 | 53 | 52.05% |
| MASI240517P00125000 | 2024-05-16 10:55AM EDT | 125.00 | 7.80 | 2.30 | 6.50 | -1.00 | -11.36% | 2 | 16 | 152.93% |
| MASI240517P00130000 | 2024-05-14 3:09PM EDT | 130.00 | 14.51 | 7.00 | 11.50 | 0.00 | - | 2 | 2 | 214.06% |
| MASI240517P00135000 | 2024-05-10 2:17PM EDT | 135.00 | 14.00 | 12.10 | 16.50 | 0.00 | - | 2 | 27 | 266.70% |
| MASI240517P00140000 | 2024-05-08 10:41AM EDT | 140.00 | 20.58 | 17.00 | 21.50 | 0.00 | - | 8 | 10 | 313.87% |
| MASI240517P00145000 | 2024-05-08 3:11PM EDT | 145.00 | 27.00 | 22.20 | 26.50 | 0.00 | - | 2 | 0 | 357.03% |
| MASI240517P00150000 | 2024-05-08 3:11PM EDT | 150.00 | 32.00 | 27.40 | 31.50 | 0.00 | - | 1 | 1 | 187.50% |
