Mercados españoles cerrados en 1 hr 5 mins
IBEX 35
11.444,70 +91,60 (+0,81%) Euro Stoxx 50
5.064,31 +28,65 (+0,57%) Dólar/Euro
1,0880 +0,0006 (+0,05%) Petróleo Brent
79,08 +0,67 (+0,85%) Oro
2.378,80 +3,30 (+0,14%) Bitcoin EUR
65.387,57 +546,30 (+0,84%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:25AM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240621C00065000 | 2023-12-21 2:06PM EDT | 65.00 | 53.40 | 59.50 | 64.00 | 0.00 | - | - | 1 | 367.09% |
| MASI240621C00070000 | 2023-12-21 1:41PM EDT | 70.00 | 49.37 | 54.50 | 59.00 | 0.00 | - | - | 3 | 334.06% |
| MASI240621C00075000 | 2024-05-21 1:03PM EDT | 75.00 | 50.25 | 37.90 | 43.00 | 0.00 | - | 1 | 1 | 0.00% |
| MASI240621C00085000 | 2024-01-17 11:28AM EDT | 85.00 | 39.10 | 49.20 | 54.00 | 0.00 | - | 1 | 1 | 389.14% |
| MASI240621C00090000 | 2024-05-22 9:30AM EDT | 90.00 | 35.50 | 23.10 | 27.50 | 0.00 | - | 1 | 5 | 0.00% |
| MASI240621C00095000 | 2024-05-08 9:53AM EDT | 95.00 | 25.80 | 18.50 | 22.90 | 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 | 394.12% |
| MASI240621C00105000 | 2024-04-12 1:00PM EDT | 105.00 | 35.45 | 16.00 | 20.50 | 0.00 | - | 1 | 1 | 106.15% |
| MASI240621C00110000 | 2024-06-05 11:30AM EDT | 110.00 | 9.43 | 5.10 | 8.80 | -8.42 | -47.17% | 1 | 7 | 18.85% |
| MASI240621C00115000 | 2024-05-22 3:25PM EDT | 115.00 | 13.56 | 3.90 | 4.60 | 0.00 | - | 1 | 27 | 22.95% |
| MASI240621C00120000 | 2024-05-24 12:24PM EDT | 120.00 | 9.00 | 0.80 | 2.85 | 0.00 | - | 1 | 15 | 34.47% |
| MASI240621C00125000 | 2024-06-06 9:30AM EDT | 125.00 | 3.50 | 0.20 | 4.60 | -2.10 | -37.50% | 1 | 30 | 71.80% |
| MASI240621C00130000 | 2024-06-05 1:09PM EDT | 130.00 | 1.48 | 0.30 | 4.70 | 0.00 | - | 1 | 75 | 64.28% |
| MASI240621C00135000 | 2024-05-28 3:19PM EDT | 135.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 8 | 83 | 76.10% |
| MASI240621C00140000 | 2024-06-05 3:14PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| MASI240621C00145000 | 2024-05-28 3:28PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 266 | 25.00% |
| MASI240621C00150000 | 2024-05-07 10:42AM EDT | 150.00 | 3.43 | 0.00 | 3.60 | 0.00 | - | 1 | 15 | 99.12% |
| MASI240621C00155000 | 2024-05-16 9:57AM EDT | 155.00 | 0.78 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 66.41% |
| MASI240621C00160000 | 2024-05-07 10:42AM EDT | 160.00 | 0.93 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 108.35% |
| MASI240621C00165000 | 2024-02-23 1:41PM EDT | 165.00 | 4.00 | 0.20 | 4.80 | 0.00 | - | 9 | 9 | 137.11% |
| MASI240621C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MASI240621C00175000 | 2024-03-13 3:26PM EDT | 175.00 | 2.29 | 0.20 | 4.70 | 0.00 | - | 1 | 10 | 151.86% |
| 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 | 201.56% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240621P00040000 | 2024-03-07 4:48PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 32 | 396.58% |
| MASI240621P00045000 | 2024-05-07 3:24PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 27 | 218.56% |
| MASI240621P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 264.89% |
| MASI240621P00065000 | 2023-11-28 11:45AM EDT | 65.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 51 | 188 | 239.21% |
| MASI240621P00070000 | 2023-12-11 2:12PM EDT | 70.00 | 1.90 | 0.00 | 4.50 | 0.00 | - | 24 | 24 | 211.33% |
| MASI240621P00075000 | 2024-05-23 10:42AM EDT | 75.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 11 | 18 | 168.75% |
| 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 | 0.65 | 0.00 | - | 2 | 69 | 92.09% |
| MASI240621P00090000 | 2024-01-03 1:28PM EDT | 90.00 | 4.20 | 0.35 | 4.90 | 0.00 | - | 1 | 41 | 137.21% |
| MASI240621P00095000 | 2024-01-19 11:12AM EDT | 95.00 | 3.00 | 0.60 | 3.00 | 0.00 | - | 1 | 59 | 103.42% |
| MASI240621P00100000 | 2024-03-20 9:30AM EDT | 100.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 1 | 16 | 81.98% |
| MASI240621P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.75 | 0.00 | 3.90 | 0.00 | - | 1 | 24 | 71.83% |
| MASI240621P00110000 | 2024-06-06 9:38AM EDT | 110.00 | 0.65 | 0.95 | 2.15 | +0.25 | +62.50% | 1 | 37 | 57.06% |
| MASI240621P00115000 | 2024-06-06 9:38AM EDT | 115.00 | 1.20 | 1.25 | 4.30 | +0.58 | +93.55% | 1 | 34 | 61.43% |
| MASI240621P00120000 | 2024-06-06 9:56AM EDT | 120.00 | 5.50 | 5.30 | 6.30 | +3.77 | +217.92% | 4 | 35 | 51.71% |
| MASI240621P00125000 | 2024-06-05 1:32PM EDT | 125.00 | 4.00 | 7.50 | 11.80 | 0.00 | - | 5 | 16 | 59.18% |
| MASI240621P00130000 | 2024-05-14 10:02AM EDT | 130.00 | 13.60 | 12.70 | 17.00 | 0.00 | - | 1 | 8 | 77.17% |
| MASI240621P00135000 | 2024-05-15 9:35AM EDT | 135.00 | 20.00 | 17.50 | 22.00 | 0.00 | - | 1 | 7 | 89.89% |
| MASI240621P00140000 | 2024-05-03 10:41AM EDT | 140.00 | 9.10 | 13.20 | 18.00 | 0.00 | - | 1 | 0 | 0.00% |
| MASI240621P00145000 | 2024-05-07 10:34AM EDT | 145.00 | 10.80 | 27.00 | 31.50 | 0.00 | - | 40 | 0 | 107.23% |
| MASI240621P00160000 | 2024-02-28 10:31AM EDT | 160.00 | 35.20 | 15.70 | 19.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.