Deutsche Märkte öffnen in 1 Stunde 22 Minute

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,50-0,36 (-0,27%)
Börsenschluss: 04:00PM EDT
128,25 -3,25 (-2,47%)
Nachbörse: 07:12PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MASI240920C001100002024-06-12 12:56PM EDT110.0025.000.000.000.00-500.00%
MASI240920C001150002024-06-17 3:29PM EDT115.0026.300.000.000.00-100.00%
MASI240920C001200002024-06-05 10:13AM EDT120.0014.800.000.000.00-400.00%
MASI240920C001250002024-06-20 10:37AM EDT125.0018.450.000.000.00-200.00%
MASI240920C001300002024-06-18 11:23AM EDT130.0015.180.000.000.00-100.00%
MASI240920C001350002024-06-27 2:34PM EDT135.008.950.000.000.00-1001.56%
MASI240920C001400002024-06-24 12:35PM EDT140.005.850.000.000.00-103.13%
MASI240920C001450002024-06-25 3:02PM EDT145.005.300.000.000.00-106.25%
MASI240920C001500002024-06-24 12:14PM EDT150.004.000.000.000.00-106.25%
MASI240920C001550002024-06-07 9:50AM EDT155.002.050.000.000.00-1006.25%
MASI240920C001600002024-06-24 12:34PM EDT160.002.130.000.000.00-206.25%
MASI240920C001650002024-06-12 2:15PM EDT165.001.630.000.000.00-1012.50%
MASI240920C001700002024-01-22 12:40PM EDT170.005.635.008.500.00--171.37%
MASI240920C001750002024-06-26 1:58PM EDT175.001.000.000.000.00-1012.50%
MASI240920C001900002024-05-21 11:28AM EDT190.001.300.004.800.00-1361.46%
MASI240920C001950002024-03-26 9:30AM EDT195.003.260.000.000.00-1112.50%
MASI240920C002000002024-04-26 9:30AM EDT200.001.450.004.800.00-1267.14%
MASI240920C002100002024-05-08 9:43AM EDT210.000.750.000.000.00-11325.00%
MASI240920C002200002024-04-23 9:30AM EDT220.001.450.000.000.00-1325.00%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MASI240920P000750002024-02-02 10:30AM EDT75.002.000.104.900.00-1196.31%
MASI240920P000850002024-03-21 9:30AM EDT85.001.700.054.800.00--178.27%
MASI240920P000900002024-03-27 9:30AM EDT90.001.600.000.000.00-139212.50%
MASI240920P000950002024-05-13 3:42PM EDT95.002.590.004.800.00-21822462.52%
MASI240920P001000002024-06-06 10:06AM EDT100.003.000.000.000.00-10012.50%
MASI240920P001050002024-05-30 10:25AM EDT105.002.590.000.000.00-5012.50%
MASI240920P001100002024-05-08 12:24PM EDT110.006.121.956.500.00--852.09%
MASI240920P001150002024-06-17 9:30AM EDT115.003.000.000.000.00-506.25%
MASI240920P001200002024-05-29 10:04AM EDT120.006.700.000.000.00-103.13%
MASI240920P001250002024-06-04 1:14PM EDT125.006.400.000.000.00-103.13%
MASI240920P001300002024-06-06 1:22PM EDT130.0014.400.000.000.00-300.78%
MASI240920P001350002024-05-07 3:08PM EDT135.0010.4013.2017.500.00-1352.89%