U.S. markets closed
F S&P 500
5,215.00 +1.25 (+0.02%) F Dow Jones
39,028.00 +1.00 (+0.00%) F Nasdaq
18,209.25 +9.75 (+0.05%) E-mini Russell 2000 Index Futur
2,074.00 -2.70 (-0.13%) Petróleo
78.25 -0.13 (-0.17%) Oro
2,323.00 -1.20 (-0.05%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 32.04 | 37.00 | 41.10 | 0.00 | - | - | 3 | 187.60% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 24.30 | 29.00 | 0.00 | - | 1 | 1 | 90.63% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 65.23% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 17.90 | 0.00 | - | 5 | 5 | 56.45% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 7.30 | 11.50 | 0.00 | - | 3 | 6 | 67.48% |
| MASI240517C00135000 | 2024-05-07 3:46PM EDT | 135.00 | 6.10 | 5.10 | 7.00 | -0.70 | -10.29% | 13 | 42 | 61.89% |
| MASI240517C00140000 | 2024-05-07 3:49PM EDT | 140.00 | 4.00 | 3.70 | 4.60 | -0.74 | -15.61% | 187 | 342 | 65.19% |
| MASI240517C00145000 | 2024-05-07 3:47PM EDT | 145.00 | 2.23 | 1.50 | 4.30 | -0.68 | -23.37% | 202 | 108 | 69.29% |
| MASI240517C00150000 | 2024-05-07 3:47PM EDT | 150.00 | 1.50 | 0.80 | 1.90 | -0.20 | -11.76% | 121 | 114 | 62.35% |
| MASI240517C00155000 | 2024-05-07 3:51PM EDT | 155.00 | 1.00 | 0.25 | 1.35 | -0.10 | -9.09% | 2 | 32 | 63.92% |
| MASI240517C00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 66.46% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.05 | 3.80 | 0.00 | - | 1 | 2 | 108.42% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 108.40% |
| MASI240517C00215000 | 2024-05-07 3:24PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 100.78% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 213.18% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00100000 | 2024-05-07 3:57PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 10 | 10 | 79.30% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MASI240517P00115000 | 2024-05-06 12:17PM EDT | 115.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | 2 | 3 | 78.42% |
| MASI240517P00120000 | 2024-05-06 10:52AM EDT | 120.00 | 0.80 | 0.15 | 1.15 | 0.00 | - | 20 | 28 | 60.60% |
| MASI240517P00125000 | 2024-05-07 3:59PM EDT | 125.00 | 1.80 | 0.35 | 2.25 | 0.00 | - | 1 | 23 | 57.89% |
| MASI240517P00130000 | 2024-05-07 3:44PM EDT | 130.00 | 2.46 | 1.15 | 3.30 | -0.54 | -18.00% | 8 | 32 | 52.61% |
| MASI240517P00135000 | 2024-05-06 3:24PM EDT | 135.00 | 4.85 | 3.30 | 6.90 | 0.00 | - | 2 | 52 | 62.45% |
| MASI240517P00140000 | 2024-05-07 1:24PM EDT | 140.00 | 6.94 | 5.90 | 9.20 | +0.14 | +2.06% | 6 | 160 | 58.33% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 9.00 | 12.90 | 0.00 | - | 2 | 12 | 56.89% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 56.25% |
© 2024 Yahoo. Todos los derechos reservados.