Deutsche Märkte öffnen in 1 Stunde 22 Minute
Nikkei 225
39.528,47 +186,93 (+0,48%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.530,10 +558,52 (+0,98%) CMC Crypto 200
1.282,12 +15,98 (+1,26%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240920C00110000 | 2024-06-12 12:56PM EDT | 110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MASI240920C00115000 | 2024-06-17 3:29PM EDT | 115.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MASI240920C00120000 | 2024-06-05 10:13AM EDT | 120.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MASI240920C00125000 | 2024-06-20 10:37AM EDT | 125.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MASI240920C00130000 | 2024-06-18 11:23AM EDT | 130.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MASI240920C00135000 | 2024-06-27 2:34PM EDT | 135.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MASI240920C00140000 | 2024-06-24 12:35PM EDT | 140.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MASI240920C00145000 | 2024-06-25 3:02PM EDT | 145.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MASI240920C00150000 | 2024-06-24 12:14PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MASI240920C00155000 | 2024-06-07 9:50AM EDT | 155.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MASI240920C00160000 | 2024-06-24 12:34PM EDT | 160.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MASI240920C00165000 | 2024-06-12 2:15PM EDT | 165.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI240920C00170000 | 2024-01-22 12:40PM EDT | 170.00 | 5.63 | 5.00 | 8.50 | 0.00 | - | - | 1 | 71.37% |
| MASI240920C00175000 | 2024-06-26 1:58PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI240920C00190000 | 2024-05-21 11:28AM EDT | 190.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 61.46% |
| MASI240920C00195000 | 2024-03-26 9:30AM EDT | 195.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MASI240920C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.14% |
| MASI240920C00210000 | 2024-05-08 9:43AM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| MASI240920C00220000 | 2024-04-23 9:30AM EDT | 220.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240920P00075000 | 2024-02-02 10:30AM EDT | 75.00 | 2.00 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 96.31% |
| MASI240920P00085000 | 2024-03-21 9:30AM EDT | 85.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 78.27% |
| MASI240920P00090000 | 2024-03-27 9:30AM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 12.50% |
| MASI240920P00095000 | 2024-05-13 3:42PM EDT | 95.00 | 2.59 | 0.00 | 4.80 | 0.00 | - | 218 | 224 | 62.52% |
| MASI240920P00100000 | 2024-06-06 10:06AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MASI240920P00105000 | 2024-05-30 10:25AM EDT | 105.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MASI240920P00110000 | 2024-05-08 12:24PM EDT | 110.00 | 6.12 | 1.95 | 6.50 | 0.00 | - | - | 8 | 52.09% |
| MASI240920P00115000 | 2024-06-17 9:30AM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MASI240920P00120000 | 2024-05-29 10:04AM EDT | 120.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MASI240920P00125000 | 2024-06-04 1:14PM EDT | 125.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MASI240920P00130000 | 2024-06-06 1:22PM EDT | 130.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MASI240920P00135000 | 2024-05-07 3:08PM EDT | 135.00 | 10.40 | 13.20 | 17.50 | 0.00 | - | 1 | 3 | 52.89% |
