Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.114,84 +856,74 (+1,29%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240621C00065000 | 2023-12-21 2:06PM EDT | 65.00 | 53.40 | 59.50 | 64.00 | 0.00 | - | - | 1 | 174.02% |
| MASI240621C00070000 | 2023-12-21 1:41PM EDT | 70.00 | 49.37 | 54.50 | 59.00 | 0.00 | - | - | 3 | 157.74% |
| MASI240621C00075000 | 2023-12-18 10:37AM EDT | 75.00 | 41.50 | 47.50 | 52.20 | 0.00 | - | - | 1 | 103.13% |
| MASI240621C00085000 | 2024-01-17 11:28AM EDT | 85.00 | 39.10 | 49.20 | 54.00 | 0.00 | - | 1 | 1 | 221.95% |
| MASI240621C00090000 | 2024-03-19 3:02PM EDT | 90.00 | 47.90 | 44.50 | 49.40 | 0.00 | - | 4 | 6 | 205.35% |
| MASI240621C00095000 | 2024-05-08 9:53AM EDT | 95.00 | 25.80 | 27.50 | 32.00 | 0.00 | - | 1 | 1 | 59.38% |
| MASI240621C00100000 | 2024-03-11 10:41AM EDT | 100.00 | 34.00 | 42.70 | 47.50 | 0.00 | - | 11 | 4 | 234.18% |
| MASI240621C00105000 | 2024-04-12 1:00PM EDT | 105.00 | 35.45 | 16.00 | 20.50 | 0.00 | - | 1 | 1 | 51.73% |
| MASI240621C00110000 | 2024-05-08 9:43AM EDT | 110.00 | 14.50 | 13.00 | 17.50 | 0.00 | - | 1 | 7 | 60.25% |
| MASI240621C00115000 | 2024-05-16 11:50AM EDT | 115.00 | 7.25 | 9.40 | 13.50 | 0.00 | - | 4 | 27 | 55.31% |
| MASI240621C00120000 | 2024-05-17 12:14PM EDT | 120.00 | 5.90 | 6.40 | 8.80 | +1.65 | +38.82% | 4 | 19 | 43.46% |
| MASI240621C00125000 | 2024-05-17 3:11PM EDT | 125.00 | 3.70 | 3.80 | 4.60 | +2.39 | +182.44% | 2 | 30 | 32.75% |
| MASI240621C00130000 | 2024-05-17 2:46PM EDT | 130.00 | 1.75 | 0.45 | 4.90 | -2.25 | -56.25% | 18 | 45 | 47.73% |
| MASI240621C00135000 | 2024-05-13 1:08PM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 86 | 57.89% |
| MASI240621C00140000 | 2024-05-09 3:04PM EDT | 140.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 85 | 67.42% |
| MASI240621C00145000 | 2024-05-08 12:52PM EDT | 145.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 360 | 56.52% |
| MASI240621C00150000 | 2024-05-07 10:42AM EDT | 150.00 | 3.43 | 0.00 | 3.20 | 0.00 | - | 1 | 15 | 55.54% |
| MASI240621C00155000 | 2024-05-16 9:57AM EDT | 155.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 70.24% |
| MASI240621C00160000 | 2024-05-07 10:42AM EDT | 160.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 76.44% |
| MASI240621C00165000 | 2024-02-23 1:41PM EDT | 165.00 | 4.00 | 0.20 | 4.80 | 0.00 | - | 9 | 9 | 83.33% |
| MASI240621C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 87.79% |
| MASI240621C00175000 | 2024-03-13 3:26PM EDT | 175.00 | 2.29 | 0.20 | 4.70 | 0.00 | - | 1 | 10 | 93.60% |
| MASI240621C00180000 | 2024-03-19 9:30AM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MASI240621C00185000 | 2024-04-08 9:30AM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MASI240621C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| MASI240621C00215000 | 2024-04-25 2:36PM EDT | 215.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 127.83% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240621P00040000 | 2024-03-07 4:48PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 32 | 274.76% |
| MASI240621P00045000 | 2024-05-07 3:24PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 27 | 153.13% |
| MASI240621P00060000 | 2024-03-06 10:30AM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 124.41% |
| MASI240621P00065000 | 2023-11-28 11:45AM EDT | 65.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 51 | 188 | 169.14% |
| MASI240621P00070000 | 2023-12-11 2:12PM EDT | 70.00 | 1.90 | 0.00 | 4.50 | 0.00 | - | 24 | 24 | 150.39% |
| MASI240621P00075000 | 2024-03-25 9:31AM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 138.33% |
| MASI240621P00080000 | 2024-03-11 9:30AM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| MASI240621P00085000 | 2024-05-13 9:47AM EDT | 85.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 2 | 69 | 72.17% |
| MASI240621P00090000 | 2024-01-03 1:28PM EDT | 90.00 | 4.20 | 0.35 | 4.90 | 0.00 | - | 1 | 41 | 101.42% |
| MASI240621P00095000 | 2024-01-19 11:12AM EDT | 95.00 | 3.00 | 0.60 | 3.00 | 0.00 | - | 1 | 59 | 78.44% |
| MASI240621P00100000 | 2024-03-20 9:30AM EDT | 100.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 1 | 16 | 64.11% |
| MASI240621P00105000 | 2024-05-15 10:02AM EDT | 105.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 62.87% |
| MASI240621P00110000 | 2024-05-17 3:47PM EDT | 110.00 | 0.65 | 0.35 | 1.50 | -1.28 | -66.32% | 3 | 16 | 42.54% |
| MASI240621P00115000 | 2024-05-17 3:43PM EDT | 115.00 | 1.30 | 0.90 | 1.55 | -1.44 | -52.55% | 3 | 21 | 32.43% |
| MASI240621P00120000 | 2024-05-17 3:20PM EDT | 120.00 | 2.49 | 2.00 | 3.30 | -2.25 | -47.47% | 2 | 45 | 33.78% |
| MASI240621P00125000 | 2024-05-15 9:36AM EDT | 125.00 | 10.15 | 2.35 | 5.00 | 0.00 | - | 4 | 8 | 29.49% |
| MASI240621P00130000 | 2024-05-14 10:02AM EDT | 130.00 | 13.60 | 5.70 | 10.00 | 0.00 | - | 1 | 8 | 42.33% |
| MASI240621P00135000 | 2024-05-15 9:35AM EDT | 135.00 | 20.00 | 9.90 | 13.50 | 0.00 | - | 1 | 7 | 41.82% |
| MASI240621P00140000 | 2024-05-03 10:41AM EDT | 140.00 | 9.10 | 13.60 | 18.00 | 0.00 | - | 1 | 0 | 46.23% |
| MASI240621P00145000 | 2024-05-07 10:34AM EDT | 145.00 | 10.80 | 18.70 | 23.00 | 0.00 | - | 40 | 0 | 53.78% |
| MASI240621P00160000 | 2024-02-28 10:31AM EDT | 160.00 | 35.20 | 15.70 | 19.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.