Mercado fechado
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,96 -0,61 (-0,79%) OURO
2.330,20 -62,70 (-2,62%) Bitcoin USD
67.964,09 -1.389,19 (-2,00%)
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 | 174.63% |
| MASI240621C00070000 | 2023-12-21 1:41PM EDT | 70.00 | 49.37 | 54.50 | 59.00 | 0.00 | - | - | 3 | 158.11% |
| MASI240621C00075000 | 2024-05-21 1:03PM EDT | 75.00 | 50.25 | 47.60 | 52.50 | 0.00 | - | 1 | 1 | 94.24% |
| MASI240621C00085000 | 2024-01-17 11:28AM EDT | 85.00 | 39.10 | 49.20 | 54.00 | 0.00 | - | 1 | 1 | 234.13% |
| MASI240621C00090000 | 2024-05-22 9:30AM EDT | 90.00 | 35.50 | 33.00 | 37.50 | 0.00 | - | 1 | 5 | 71.14% |
| MASI240621C00095000 | 2024-05-08 9:53AM EDT | 95.00 | 25.80 | 28.00 | 32.50 | 0.00 | - | 1 | 1 | 61.33% |
| MASI240621C00100000 | 2024-03-11 10:41AM EDT | 100.00 | 34.00 | 42.70 | 47.50 | 0.00 | - | 11 | 4 | 248.71% |
| MASI240621C00105000 | 2024-04-12 1:00PM EDT | 105.00 | 35.45 | 16.00 | 20.50 | 0.00 | - | 1 | 1 | 47.29% |
| MASI240621C00110000 | 2024-05-08 9:43AM EDT | 110.00 | 14.50 | 13.60 | 18.00 | 0.00 | - | 3 | 7 | 65.05% |
| MASI240621C00115000 | 2024-05-22 3:25PM EDT | 115.00 | 13.56 | 9.00 | 13.50 | 0.00 | - | 1 | 27 | 55.93% |
| MASI240621C00120000 | 2024-05-23 1:28PM EDT | 120.00 | 7.53 | 6.60 | 9.10 | -0.73 | -8.84% | 1 | 16 | 46.11% |
| MASI240621C00125000 | 2024-05-22 1:40PM EDT | 125.00 | 5.25 | 3.40 | 6.00 | -0.32 | -5.75% | 1 | 27 | 42.90% |
| MASI240621C00130000 | 2024-05-23 1:28PM EDT | 130.00 | 2.53 | 1.35 | 3.70 | -0.42 | -14.24% | 3 | 72 | 40.94% |
| MASI240621C00135000 | 2024-05-23 1:18PM EDT | 135.00 | 1.14 | 0.85 | 1.35 | -0.21 | -15.56% | 1 | 87 | 32.64% |
| MASI240621C00140000 | 2024-05-20 2:04PM EDT | 140.00 | 0.63 | 0.00 | 0.70 | 0.00 | - | 2 | 85 | 33.35% |
| MASI240621C00145000 | 2024-05-20 10:59AM EDT | 145.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 359 | 268 | 35.06% |
| MASI240621C00150000 | 2024-05-07 10:42AM EDT | 150.00 | 3.43 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 67.44% |
| MASI240621C00155000 | 2024-05-16 9:57AM EDT | 155.00 | 0.78 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 52.54% |
| MASI240621C00160000 | 2024-05-07 10:42AM EDT | 160.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 81.32% |
| MASI240621C00165000 | 2024-02-23 1:41PM EDT | 165.00 | 4.00 | 0.20 | 4.80 | 0.00 | - | 9 | 9 | 88.79% |
| MASI240621C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 93.65% |
| MASI240621C00175000 | 2024-03-13 3:26PM EDT | 175.00 | 2.29 | 0.20 | 4.70 | 0.00 | - | 1 | 10 | 99.93% |
| 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 | 136.99% |
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 | 297.61% |
| MASI240621P00045000 | 2024-05-07 3:24PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 27 | 166.02% |
| MASI240621P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 202.20% |
| MASI240621P00065000 | 2023-11-28 11:45AM EDT | 65.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 51 | 188 | 183.64% |
| MASI240621P00070000 | 2023-12-11 2:12PM EDT | 70.00 | 1.90 | 0.00 | 4.50 | 0.00 | - | 24 | 24 | 163.40% |
| MASI240621P00075000 | 2024-03-25 9:31AM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 150.42% |
| 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 | 0.70 | 0.00 | - | 1 | 69 | 75.93% |
| MASI240621P00090000 | 2024-01-03 1:28PM EDT | 90.00 | 4.20 | 0.35 | 4.90 | 0.00 | - | 1 | 41 | 110.62% |
| MASI240621P00095000 | 2024-01-19 11:12AM EDT | 95.00 | 3.00 | 0.60 | 3.00 | 0.00 | - | 1 | 59 | 85.79% |
| MASI240621P00100000 | 2024-03-20 9:30AM EDT | 100.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 1 | 16 | 70.34% |
| MASI240621P00105000 | 2024-05-15 10:02AM EDT | 105.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 69.12% |
| MASI240621P00110000 | 2024-05-21 3:02PM EDT | 110.00 | 0.43 | 0.35 | 0.55 | 0.00 | - | 1 | 26 | 34.35% |
| MASI240621P00115000 | 2024-05-21 3:19PM EDT | 115.00 | 0.98 | 0.00 | 1.90 | 0.00 | - | 1 | 25 | 39.72% |
| MASI240621P00120000 | 2024-05-23 2:58PM EDT | 120.00 | 2.10 | 1.70 | 2.10 | +0.56 | +36.36% | 1 | 50 | 28.87% |
| MASI240621P00125000 | 2024-05-23 1:14PM EDT | 125.00 | 3.10 | 2.90 | 6.40 | 0.00 | - | 1 | 14 | 43.96% |
| MASI240621P00130000 | 2024-05-14 10:02AM EDT | 130.00 | 13.60 | 6.20 | 9.30 | 0.00 | - | 1 | 8 | 43.51% |
| MASI240621P00135000 | 2024-05-15 9:35AM EDT | 135.00 | 20.00 | 8.50 | 13.00 | 0.00 | - | 1 | 7 | 44.87% |
| MASI240621P00140000 | 2024-05-03 10:41AM EDT | 140.00 | 9.10 | 13.00 | 17.40 | 0.00 | - | 1 | 0 | 49.04% |
| MASI240621P00145000 | 2024-05-07 10:34AM EDT | 145.00 | 10.80 | 18.00 | 22.50 | 0.00 | - | 40 | 0 | 58.28% |
| 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.