Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.370,40 +30,10 (+1,29%) EUR/USD
1,0775 -0,0009 (-0,0862%) BTC-EUR
56.311,06 -1.640,37 (-2,83%)
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 | 416.68% |
| MASI240517C00110000 | 2024-05-08 10:05AM EDT | 110.00 | 7.00 | 9.50 | 13.50 | 0.00 | - | 5 | 3 | 85.25% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 255.69% |
| MASI240517C00120000 | 2024-05-10 3:34PM EDT | 120.00 | 2.72 | 2.80 | 3.30 | -2.22 | -44.94% | 5 | 23 | 32.42% |
| MASI240517C00125000 | 2024-05-10 3:34PM EDT | 125.00 | 0.67 | 0.55 | 1.00 | -2.23 | -76.90% | 2 | 79 | 31.01% |
| MASI240517C00130000 | 2024-05-09 2:22PM EDT | 130.00 | 1.17 | 0.20 | 0.95 | 0.00 | - | 4 | 11 | 49.76% |
| MASI240517C00135000 | 2024-05-09 1:51PM EDT | 135.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 8 | 37 | 68.02% |
| MASI240517C00140000 | 2024-05-10 1:53PM EDT | 140.00 | 0.33 | 0.10 | 0.20 | -0.18 | -35.29% | 293 | 363 | 52.73% |
| MASI240517C00145000 | 2024-05-10 1:55PM EDT | 145.00 | 1.30 | 0.00 | 0.15 | +0.99 | +319.35% | 2 | 306 | 56.64% |
| MASI240517C00150000 | 2024-05-07 3:54PM EDT | 150.00 | 1.50 | 0.00 | 1.80 | 0.00 | - | 121 | 234 | 105.86% |
| MASI240517C00155000 | 2024-05-08 3:01PM EDT | 155.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 7 | 31 | 155.71% |
| MASI240517C00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 1 | 17 | 114.06% |
| MASI240517C00165000 | 2024-05-08 1:40PM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 180.52% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 162.30% |
| MASI240517C00215000 | 2024-05-07 3:24PM EDT | 215.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 275.05% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 282.67% |
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 | 1.45 | 0.00 | - | - | 1 | 141.31% |
| MASI240517P00100000 | 2024-05-10 1:55PM EDT | 100.00 | 0.05 | 0.00 | 1.55 | -0.10 | -66.67% | 10 | 20 | 102.83% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MASI240517P00115000 | 2024-05-09 2:15PM EDT | 115.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 8 | 135 | 40.58% |
| MASI240517P00120000 | 2024-05-10 12:01PM EDT | 120.00 | 2.00 | 0.75 | 1.05 | +1.05 | +110.53% | 11 | 54 | 25.15% |
| MASI240517P00125000 | 2024-05-08 10:06AM EDT | 125.00 | 8.80 | 2.25 | 6.00 | 0.00 | - | 4 | 27 | 57.42% |
| MASI240517P00130000 | 2024-05-09 1:03PM EDT | 130.00 | 5.50 | 8.00 | 10.40 | 0.00 | - | 11 | 27 | 71.22% |
| MASI240517P00135000 | 2024-05-10 2:17PM EDT | 135.00 | 14.00 | 11.50 | 15.50 | -0.20 | -1.41% | 1 | 27 | 92.07% |
| MASI240517P00140000 | 2024-05-08 10:41AM EDT | 140.00 | 20.58 | 16.20 | 20.50 | 0.00 | - | 8 | 25 | 50.00% |
| MASI240517P00145000 | 2024-05-08 3:11PM EDT | 145.00 | 27.00 | 21.10 | 25.50 | 0.00 | - | 21 | 0 | 54.88% |
| MASI240517P00150000 | 2024-05-08 3:11PM EDT | 150.00 | 32.00 | 26.00 | 30.90 | 0.00 | - | 20 | 1 | 77.44% |
