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
61.845,16 +146,93 (+0,24%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240621C00065000 | 2023-12-21 2:06PM EDT | 65.00 | 53.40 | 59.50 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| MASI240621C00070000 | 2023-12-21 1:41PM EDT | 70.00 | 49.37 | 54.50 | 59.00 | 0.00 | - | - | 3 | 0.00% |
| MASI240621C00075000 | 2024-05-21 1:03PM EDT | 75.00 | 50.25 | 58.70 | 63.00 | 0.00 | - | 1 | 1 | 216.02% |
| MASI240621C00085000 | 2024-01-17 11:28AM EDT | 85.00 | 39.10 | 49.20 | 54.00 | 0.00 | - | 1 | 1 | 239.55% |
| MASI240621C00090000 | 2024-05-22 9:30AM EDT | 90.00 | 35.50 | 43.70 | 48.50 | 0.00 | - | 1 | 5 | 182.42% |
| MASI240621C00095000 | 2024-05-08 9:53AM EDT | 95.00 | 25.80 | 28.50 | 32.90 | 0.00 | - | 1 | 1 | 0.00% |
| MASI240621C00100000 | 2024-03-11 10:41AM EDT | 100.00 | 34.00 | 42.70 | 47.50 | 0.00 | - | 11 | 4 | 388.16% |
| MASI240621C00105000 | 2024-04-12 1:00PM EDT | 105.00 | 35.45 | 16.00 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| MASI240621C00110000 | 2024-06-11 1:27PM EDT | 110.00 | 14.82 | 23.60 | 28.50 | 0.00 | - | 3 | 6 | 101.56% |
| MASI240621C00115000 | 2024-06-06 11:05AM EDT | 115.00 | 6.70 | 18.60 | 23.40 | 0.00 | - | 17 | 28 | 81.25% |
| MASI240621C00120000 | 2024-06-14 3:45PM EDT | 120.00 | 16.21 | 13.70 | 18.40 | +9.01 | +125.14% | 1 | 12 | 66.31% |
| MASI240621C00125000 | 2024-06-12 12:33PM EDT | 125.00 | 5.60 | 9.00 | 13.50 | 0.00 | - | 6 | 33 | 55.18% |
| MASI240621C00130000 | 2024-06-14 3:45PM EDT | 130.00 | 6.89 | 4.50 | 8.50 | +1.39 | +25.27% | 1 | 77 | 76.03% |
| MASI240621C00135000 | 2024-06-14 1:34PM EDT | 135.00 | 2.80 | 0.90 | 4.70 | +0.75 | +36.59% | 3 | 94 | 62.79% |
| MASI240621C00140000 | 2024-06-10 1:47PM EDT | 140.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 1 | 80 | 48.71% |
| MASI240621C00145000 | 2024-05-28 3:28PM EDT | 145.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 26 | 266 | 82.64% |
| MASI240621C00150000 | 2024-05-07 10:42AM EDT | 150.00 | 3.43 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 102.47% |
| MASI240621C00155000 | 2024-05-16 9:57AM EDT | 155.00 | 0.78 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 60.64% |
| MASI240621C00160000 | 2024-05-07 10:42AM EDT | 160.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 136.67% |
| MASI240621C00165000 | 2024-02-23 1:41PM EDT | 165.00 | 4.00 | 0.20 | 4.80 | 0.00 | - | 9 | 9 | 154.03% |
| MASI240621C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MASI240621C00175000 | 2024-03-13 3:26PM EDT | 175.00 | 2.29 | 0.20 | 4.70 | 0.00 | - | 1 | 10 | 180.76% |
| MASI240621C00180000 | 2024-03-19 9:30AM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MASI240621C00185000 | 2024-04-08 9:30AM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MASI240621C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MASI240621C00215000 | 2024-04-25 2:36PM EDT | 215.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 267.14% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240621P00040000 | 2024-03-07 4:48PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 32 | 695.51% |
| MASI240621P00045000 | 2024-05-07 3:24PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 27 | 395.31% |
| MASI240621P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 484.67% |
| MASI240621P00065000 | 2023-11-28 11:45AM EDT | 65.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 51 | 188 | 443.85% |
| MASI240621P00070000 | 2023-12-11 2:12PM EDT | 70.00 | 1.90 | 0.00 | 4.50 | 0.00 | - | 24 | 24 | 399.02% |
| MASI240621P00075000 | 2024-05-23 10:42AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 18 | 202.34% |
| MASI240621P00080000 | 2024-03-11 9:30AM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| MASI240621P00085000 | 2024-05-13 9:47AM EDT | 85.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 2 | 69 | 217.58% |
| MASI240621P00090000 | 2024-01-03 1:28PM EDT | 90.00 | 4.20 | 0.35 | 4.90 | 0.00 | - | 1 | 41 | 285.35% |
| MASI240621P00095000 | 2024-01-19 11:12AM EDT | 95.00 | 3.00 | 0.60 | 3.00 | 0.00 | - | 1 | 59 | 228.91% |
| MASI240621P00100000 | 2024-03-20 9:30AM EDT | 100.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 1 | 16 | 194.73% |
| MASI240621P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 1 | 24 | 158.79% |
| MASI240621P00110000 | 2024-06-06 9:38AM EDT | 110.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 86.33% |
| MASI240621P00115000 | 2024-06-12 3:55PM EDT | 115.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 145.70% |
| MASI240621P00120000 | 2024-06-14 3:55PM EDT | 120.00 | 0.90 | 0.05 | 0.90 | -1.62 | -64.29% | 1 | 37 | 71.00% |
| MASI240621P00125000 | 2024-06-13 3:48PM EDT | 125.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 1 | 27 | 92.77% |
| MASI240621P00130000 | 2024-06-12 3:10PM EDT | 130.00 | 2.35 | 0.70 | 1.90 | 0.00 | - | 16 | 17 | 50.32% |
| MASI240621P00135000 | 2024-06-14 2:21PM EDT | 135.00 | 2.20 | 0.25 | 4.70 | -17.80 | -89.00% | 2 | 7 | 72.80% |
| MASI240621P00140000 | 2024-05-03 10:41AM EDT | 140.00 | 9.10 | 13.20 | 18.00 | 0.00 | - | 1 | 0 | 189.60% |
| MASI240621P00145000 | 2024-05-07 10:34AM EDT | 145.00 | 10.80 | 18.00 | 22.00 | 0.00 | - | 40 | 0 | 208.03% |
| MASI240621P00160000 | 2024-02-28 10:31AM EDT | 160.00 | 35.20 | 15.70 | 19.30 | 0.00 | - | - | 0 | 0.00% |
