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
61.711,83 -78,31 (-0,13%)
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 | 27.60 | 32.40 | 0.00 | - | 5 | 10 | 53.48% |
| MASI240920C00115000 | 2024-06-11 1:27PM EDT | 115.00 | 16.47 | 23.60 | 28.30 | 0.00 | - | 3 | 9 | 51.01% |
| MASI240920C00120000 | 2024-06-05 10:13AM EDT | 120.00 | 14.80 | 20.00 | 24.30 | 0.00 | - | 4 | 8 | 58.03% |
| MASI240920C00125000 | 2024-05-21 10:50AM EDT | 125.00 | 11.58 | 16.50 | 21.00 | 0.00 | - | - | 2 | 56.38% |
| MASI240920C00130000 | 2024-06-05 10:41AM EDT | 130.00 | 9.89 | 13.50 | 17.80 | 0.00 | - | 1 | 2 | 54.28% |
| MASI240920C00135000 | 2024-06-14 3:46PM EDT | 135.00 | 12.60 | 10.60 | 14.70 | +3.12 | +32.91% | 12 | 2 | 51.71% |
| MASI240920C00140000 | 2024-06-13 2:00PM EDT | 140.00 | 7.60 | 8.10 | 12.30 | 0.00 | - | 1 | 9 | 50.77% |
| MASI240920C00145000 | 2024-06-14 10:28AM EDT | 145.00 | 7.10 | 6.10 | 10.20 | +3.20 | +82.05% | 1 | 6 | 49.96% |
| MASI240920C00150000 | 2024-06-11 3:35PM EDT | 150.00 | 3.02 | 4.00 | 8.40 | 0.00 | - | 1 | 17 | 49.33% |
| MASI240920C00155000 | 2024-06-07 9:50AM EDT | 155.00 | 2.05 | 2.50 | 7.10 | 0.00 | - | 10 | 30 | 49.70% |
| MASI240920C00160000 | 2024-05-29 11:42AM EDT | 160.00 | 1.30 | 1.50 | 5.90 | 0.00 | - | - | 17 | 49.68% |
| MASI240920C00165000 | 2024-06-12 2:15PM EDT | 165.00 | 1.63 | 0.50 | 4.80 | 0.00 | - | 1 | 2 | 49.30% |
| MASI240920C00170000 | 2024-01-22 12:40PM EDT | 170.00 | 5.63 | 5.00 | 8.50 | 0.00 | - | - | 1 | 61.69% |
| MASI240920C00175000 | 2024-06-14 12:38PM EDT | 175.00 | 2.40 | 0.20 | 4.90 | +1.60 | +200.00% | 2 | 2 | 57.42% |
| MASI240920C00190000 | 2024-05-21 11:28AM EDT | 190.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.71% |
| 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 | 59.11% |
| MASI240920C00210000 | 2024-05-08 9:43AM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| 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 | 93.36% |
| MASI240920P00085000 | 2024-03-21 9:30AM EDT | 85.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 76.61% |
| 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 | 62.04% |
| MASI240920P00100000 | 2024-06-06 10:06AM EDT | 100.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 55.31% |
| MASI240920P00105000 | 2024-05-30 10:25AM EDT | 105.00 | 2.59 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 63.51% |
| MASI240920P00110000 | 2024-05-08 12:24PM EDT | 110.00 | 6.12 | 1.95 | 6.50 | 0.00 | - | - | 8 | 53.04% |
| MASI240920P00115000 | 2024-06-12 10:47AM EDT | 115.00 | 5.00 | 1.80 | 6.00 | 0.00 | - | 1 | 6 | 54.52% |
| MASI240920P00120000 | 2024-05-29 10:04AM EDT | 120.00 | 6.70 | 2.40 | 7.00 | 0.00 | - | 1 | 3 | 51.22% |
| MASI240920P00125000 | 2024-06-04 1:14PM EDT | 125.00 | 6.40 | 3.90 | 8.50 | 0.00 | - | 1 | 22 | 49.26% |
| MASI240920P00130000 | 2024-06-06 1:22PM EDT | 130.00 | 14.40 | 6.00 | 10.30 | 0.00 | - | 3 | 4 | 47.52% |
| MASI240920P00135000 | 2024-05-07 3:08PM EDT | 135.00 | 10.40 | 13.20 | 17.50 | 0.00 | - | 1 | 3 | 56.59% |
