Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.738,73 -78,61 (-0,13%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240719C00080000 | 2024-01-10 11:04AM EDT | 80.00 | 41.23 | 56.20 | 61.00 | 0.00 | - | 1 | 0 | 150.34% |
| MASI240719C00085000 | 2024-01-10 11:04AM EDT | 85.00 | 37.13 | 51.90 | 56.50 | 0.00 | - | 2 | 10 | 145.22% |
| MASI240719C00090000 | 2023-10-03 1:54PM EDT | 90.00 | 13.40 | 9.70 | 11.30 | 0.00 | - | - | 10 | 0.00% |
| MASI240719C00100000 | 2024-05-20 11:20AM EDT | 100.00 | 26.10 | 34.20 | 39.00 | 0.00 | - | 1 | 5 | 71.09% |
| MASI240719C00105000 | 2024-06-12 10:19AM EDT | 105.00 | 23.25 | 29.50 | 34.00 | 0.00 | - | 1 | 0 | 64.48% |
| MASI240719C00115000 | 2024-06-06 10:03AM EDT | 115.00 | 6.70 | 20.00 | 24.60 | 0.00 | - | 18 | 28 | 53.00% |
| MASI240719C00120000 | 2024-06-06 12:19PM EDT | 120.00 | 7.00 | 15.50 | 20.30 | 0.00 | - | 2 | 26 | 68.75% |
| MASI240719C00125000 | 2024-06-11 3:35PM EDT | 125.00 | 5.52 | 11.80 | 16.30 | 0.00 | - | 1 | 24 | 63.55% |
| MASI240719C00130000 | 2024-06-13 1:22PM EDT | 130.00 | 9.43 | 8.50 | 11.70 | 0.00 | - | 4 | 871 | 52.95% |
| MASI240719C00135000 | 2024-06-14 1:53PM EDT | 135.00 | 7.14 | 5.90 | 8.20 | +1.07 | +17.63% | 4 | 46 | 47.67% |
| MASI240719C00140000 | 2024-06-14 1:53PM EDT | 140.00 | 4.68 | 2.85 | 6.40 | +1.18 | +33.71% | 4 | 155 | 49.98% |
| MASI240719C00145000 | 2024-05-03 10:44AM EDT | 145.00 | 6.80 | 0.00 | 4.80 | 0.00 | - | 3 | 19 | 50.81% |
| MASI240719C00150000 | 2024-05-08 2:33PM EDT | 150.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 3 | 10 | 33.40% |
| MASI240719C00155000 | 2024-03-25 10:18AM EDT | 155.00 | 9.41 | 2.75 | 4.80 | 0.00 | - | 5 | 9 | 61.16% |
| MASI240719C00160000 | 2024-05-01 9:30AM EDT | 160.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 57.41% |
| MASI240719C00165000 | 2024-05-09 1:05PM EDT | 165.00 | 3.10 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 61.47% |
| MASI240719C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 69.79% |
| MASI240719C00175000 | 2024-03-26 9:30AM EDT | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MASI240719C00185000 | 2024-04-15 10:46AM EDT | 185.00 | 1.85 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 58.55% |
| MASI240719C00190000 | 2024-04-16 9:30AM EDT | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 25.00% |
| MASI240719C00195000 | 2024-04-16 9:30AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| MASI240719C00200000 | 2024-04-11 9:30AM EDT | 200.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 99.83% |
| MASI240719C00210000 | 2024-06-11 1:41PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 52.34% |
| MASI240719C00220000 | 2024-04-26 2:33PM EDT | 220.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 116.06% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240719P00045000 | 2023-10-11 12:10PM EDT | 45.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 266.02% |
| MASI240719P00050000 | 2024-05-20 9:38AM EDT | 50.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 242.97% |
| MASI240719P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 222.31% |
| MASI240719P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 203.61% |
| MASI240719P00065000 | 2024-05-20 9:38AM EDT | 65.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 186.47% |
| MASI240719P00070000 | 2024-01-16 10:38AM EDT | 70.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 170.61% |
| MASI240719P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MASI240719P00080000 | 2024-01-30 10:30AM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| MASI240719P00085000 | 2024-05-24 9:30AM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 146 | 129.00% |
| MASI240719P00090000 | 2024-01-05 12:13PM EDT | 90.00 | 4.90 | 0.25 | 4.50 | 0.00 | - | 1 | 8 | 116.26% |
| MASI240719P00095000 | 2024-02-22 11:43AM EDT | 95.00 | 2.80 | 0.05 | 4.90 | 0.00 | - | 5 | 189 | 105.81% |
| MASI240719P00100000 | 2023-12-20 10:51AM EDT | 100.00 | 7.73 | 2.35 | 5.80 | 0.00 | - | 1 | 11 | 112.62% |
| MASI240719P00105000 | 2024-05-17 10:45AM EDT | 105.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 82.45% |
| MASI240719P00110000 | 2024-03-20 3:08PM EDT | 110.00 | 3.40 | 0.10 | 4.40 | 0.00 | - | 1 | 2 | 70.12% |
| MASI240719P00115000 | 2024-06-06 10:03AM EDT | 115.00 | 4.92 | 0.75 | 1.80 | 0.00 | - | 16 | 100 | 55.09% |
| MASI240719P00120000 | 2024-06-13 9:30AM EDT | 120.00 | 2.40 | 0.50 | 1.90 | 0.00 | - | 1 | 244 | 46.19% |
| MASI240719P00125000 | 2024-06-13 10:58AM EDT | 125.00 | 2.70 | 1.55 | 4.80 | 0.00 | - | 300 | 540 | 57.90% |
| MASI240719P00130000 | 2024-06-14 1:17PM EDT | 130.00 | 3.80 | 1.85 | 5.00 | -1.00 | -20.83% | 1 | 125 | 46.45% |
| MASI240719P00135000 | 2024-05-07 10:22AM EDT | 135.00 | 6.60 | 9.90 | 13.80 | 0.00 | - | - | 1 | 74.15% |
| MASI240719P00140000 | 2024-05-28 12:34PM EDT | 140.00 | 12.95 | 6.90 | 10.10 | 0.00 | - | 1 | 3 | 46.25% |
| MASI240719P00145000 | 2024-04-10 2:10PM EDT | 145.00 | 11.70 | 21.00 | 25.40 | 0.00 | - | - | 2 | 106.82% |
| MASI240719P00150000 | 2024-03-25 11:40AM EDT | 150.00 | 16.50 | 14.60 | 18.40 | 0.00 | - | 2 | 1 | 55.29% |
