Masimo MASI - Catena di Opzioni | ADVFN

Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

Registrati

Home
Investire
Azioni
U.S.A.
NASDAQ
Masimo Corporation (MASI)
Masimo Corporation (MASI) Opzioni

Masimo Corporation (MASI)

166,42

-3,28

(-1,93%)

Chiuso 27 Marzo 9:00PM

Ritardato di 15 minuti

166,42

0,09

(0,05%)

Dopo le ore di negoziazione: 12:56AM

Ritardato di 15 minuti

MASI Flusso Di Opzioni

Call

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
115,00	50,20	54,10	54,60	52,15	0,00	0,00 %	0	3	-
120,00	45,20	49,20	46,68	47,20	0,00	0,00 %	0	1	-
125,00	40,20	44,40	45,00	42,30	0,00	0,00 %	0	3	-
130,00	35,80	39,50	24,90	37,65	0,00	0,00 %	0	10	-
135,00	31,10	34,60	34,00	32,85	-7,63	-18,33 %	1	6	26/3/2025
140,00	26,20	30,00	10,70	28,10	0,00	0,00 %	0	2	-
145,00	21,50	25,20	22,80	23,35	0,00	0,00 %	0	1	-
150,00	16,90	20,60	28,54	18,75	0,00	0,00 %	0	7	-
155,00	13,30	16,40	17,54	14,85	0,00	0,00 %	0	9	-
160,00	9,00	12,50	0,00	10,75	0,00	0,00 %	0	0	-
165,00	6,50	9,60	8,49	8,05	0,00	0,00 %	0	200	-
170,00	3,00	5,90	5,50	4,45	0,00	0,00 %	0	18	-
175,00	1,80	5,00	4,00	3,40	0,00	0,00 %	0	8	-
180,00	0,75	4,00	1,75	2,375	-0,60	-25,53 %	32	8	26/3/2025
185,00	0,40	1,95	1,60	1,175	0,00	0,00 %	0	25	-
190,00	0,45	1,90	0,90	1,175	0,00	0,00 %	0	23	-
195,00	0,05	2,50	1,90	1,275	0,00	0,00 %	0	6	-
200,00	0,05	2,30	1,35	1,175	0,00	0,00 %	0	10	-
205,00	1,20	2,25	1,20	1,725	0,00	0,00 %	0	16	-
210,00	2,02	2,20	2,02	2,11	0,00	0,00 %	0	10	-

Strumenti di livello professionale, per investitori individuali

Put

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
115,00	0,05	2,30	0,00	1,175	0,00	0,00 %	0	0	-
120,00	0,05	2,35	5,77	1,20	0,00	0,00 %	0	10	-
125,00	0,10	2,40	0,00	1,25	0,00	0,00 %	0	0	-
130,00	0,20	2,50	2,45	1,35	0,00	0,00 %	0	2	-
135,00	0,25	2,60	1,00	1,425	0,00	0,00 %	0	2	-
140,00	0,35	2,30	2,20	1,325	0,00	0,00 %	0	4	-
145,00	0,45	3,20	0,45	1,825	0,00	0,00 %	0	3	-
150,00	0,65	3,60	1,20	2,125	-0,03	-2,44 %	2	2	26/3/2025
155,00	0,90	4,30	0,95	2,60	0,00	0,00 %	0	3	-
160,00	2,50	5,30	2,20	3,90	-1,30	-37,14 %	8	4	26/3/2025
165,00	3,90	7,20	6,50	5,55	0,00	0,00 %	0	104	-
170,00	6,00	9,70	3,50	7,85	0,00	0,00 %	0	3	-
175,00	9,20	13,10	0,00	11,15	0,00	0,00 %	0	0	-
180,00	13,60	16,80	0,00	15,20	0,00	0,00 %	0	0	-
185,00	17,80	20,90	13,40	19,35	0,00	0,00 %	0	0	-
190,00	22,10	25,50	10,20	23,80	0,00	0,00 %	0	6	-
195,00	26,80	29,90	0,00	28,35	0,00	0,00 %	0	0	-
200,00	31,60	35,40	17,00	33,50	0,00	0,00 %	0	1	-
205,00	36,50	40,60	0,00	38,55	0,00	0,00 %	0	0	-
210,00	41,50	45,50	0,00	43,50	0,00	0,00 %	0	0	-

Più Attivi
% Guadagnanti
% Perdenti

Simbolo	Prezzo	Vol.
PTPIPetros Pharmaceuticals Inc	US$ 0,1369 (136,85%)	1,59B
OSRHOSR Holdings Inc	US$ 3,69 (130,63%)	96,07M
VVPRVivoPower International PLC	US$ 4,2307 (87,20%)	143,02M
LXEHLixiang Education Holding Company Ltd	US$ 18,42 (77,12%)	432,15k
SURGSurgePays Inc	US$ 2,341 (69,64%)	69,74M
BACKIMAC Holdings Inc	US$ 0,071 (-64,50%)	1,22M
ACRVAcrivon Therapeutics Inc	US$ 2,53 (-53,06%)	1,88M
BHILBenson Hill Inc	US$ 0,2431 (-42,58%)	2,12M
TNONTenon Medical Inc	US$ 2,49 (-33,60%)	18,24M
HUMAHumacyte Inc	US$ 2,015 (-29,91%)	26,04M
PTPIPetros Pharmaceuticals Inc	US$ 0,1369 (136,85%)	1,59B
OCEAOcean Biomedical Inc	US$ 0,0837 (47,36%)	877,25M
LYTLytus Technologies Holdings PTV Ltd	US$ 0,0626 (23,72%)	319,83M
NVDANVIDIA Corporation	US$ 113,76 (-5,74%)	296,39M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 10,5499 (-10,97%)	239,93M

Bigfootbud

Bigfootbud 5 minuti fa

Psalm 138:7
Though I walk in the midst of trouble, you preserve my life.
You stretch out your hand against the anger of my foes; with your right hand you save me.

Zorax

Zorax 6 minuti fa

I think we can forget the midterm delusions. Our country's republic isn't going to last that long. What we need is lawyers hitting the scrotum court every day with emergency appeals and pressure to rescind their fake immunity rulings. Every...single...day.

Madman mushbrain has to be f

iamadog

iamadog 6 minuti fa

The truth will prevail . Facts delegate , time is irrelevant when it's out of your control . Me posting or anyone who post won't effect the reality . Nobody on this board is in collusion with Melvin. That's awesome that means all our posts are irrelevant to Melvin's vision and business plan . I don'

1jas

1jas 6 minuti fa

yes OS I'm not as experienced as you, TJG, RB, and a few others but maybe those shares could be put into a holding account by AFFU for the purchase of MTI or already paid to MTI and MTI is holding those shares in an account of their choice until acquisition is complete,

Lime Time

Lime Time 6 minuti fa

Every day I wake up, is a good Day with Trump in the White House.

4u2nv2

4u2nv2 7 minuti fa

Ohh yea. I admire the dude that sold 12 million at .0002 last July. Here is a picture of him this week.

4u2nv2

4u2nv2 8 minuti fa

Trying to get a pic to show.

4u2nv2

4u2nv2 10 minuti fa

MasterBlastr

MasterBlastr 11 minuti fa

We need a PPV Kim Jong Un vs. Trump for the Ultimate Championship of Planet Earth (and Mars). I would pay to see it.

getmenews

getmenews 12 minuti fa

140T of natural reserves set to be unleashed soon in the USA;
Turn Around or Delist Em!
Hycroft Mining Holding Corp (HYMC) 03/26/2025 12:07:11 PM
Hecla Mining Co (HL) 03/26/2025 11:58:09 AM
Coeur d'Alene Mines Corp (CDE) 03/26/2025 11:53:06 AM
Vista Gold Corp (

maronti1

maronti1 12 minuti fa

The pressure may soon start to build when to jump in Great SS for today playsGood luck allMr Williams will deliver,big-timeImo

NYBob

NYBob 13 minuti fa

JESUS Thanks - North Carolina Supreme Court Rules That Family Can Sue Over COVID-19 Vaccination Without Consent
Tyler Durden's Photo
by Tyler Durden
Wednesday, Mar 26, 2025 - 03:25 PM
Authored by Zachary Stieber via The Epoch Times (emphasis ours),

https://

gorbec1

gorbec1 15 minuti fa

For all newbies this guy h2 is the dd king of mcic

MasterBlastr

MasterBlastr 15 minuti fa

JP Morgan managed to unwind $143 quadrillion worth of derivative exposure. No doubt all this paper debt can be made to vanish as well. Its all fiat anyway. Buy silver. Now.

NYBob

NYBob 15 minuti fa

JESUS Thanks - North Carolina Supreme Court Rules That Family Can Sue Over COVID-19 Vaccination Without Consent
Tyler Durden's Photo
by Tyler Durden
Wednesday, Mar 26, 2025 - 03:25 PM
Authored by Zachary Stieber via The Epoch Times (emphasis ours),

https://

Turbomunkey

Turbomunkey 16 minuti fa

There is a laundry list of projects RXMD started that up a disappeared.

Maybe I'll wake up tomorrow and this all was just a bad dream.

NYBob

NYBob 17 minuti fa

North Carolina Supreme Court Rules That Family Can Sue Over COVID-19 Vaccination Without Consent
Tyler Durden's Photo
by Tyler Durden
Wednesday, Mar 26, 2025 - 03:25 PM
Authored by Zachary Stieber via The Epoch Times (emphasis ours),

https://assets.zerohedg

gorbec1

gorbec1 17 minuti fa

Well if somehow the sales I saw show up it was like 70 mil in less than 2 weeks and the sells should be recurring about every 3-4 months not to mention that was like in only 11 states We go to dollar easy

That is what I’m looking for

halbroke1

halbroke1 18 minuti fa

MCIC $$$ ALL EYES ON THIS MONSTER, BIG NEWS COULD BE DROPPING ANYDAY...

BREAKER098

BREAKER098 19 minuti fa

The banks don’t have all that cash. So you tell me, Ron. Where is all that money going to come from to cover ALL the CDS?

NYBob

NYBob 19 minuti fa

MAGA NEWS - North Carolina Supreme Court Rules That Family Can Sue Over COVID-19 Vaccination Without Consent
Tyler Durden's Photo
by Tyler Durden
Wednesday, Mar 26, 2025 - 03:25 PM
Authored by Zachary Stieber via The Epoch Times (emphasis ours),

https://ass

littlejohn

littlejohn 19 minuti fa

115 million shares short is a great reason

to dump the price for share holders...

https://finance.yahoo.com/quote/SMCI/key-statistics/

C'mon now, ya know the manipulation for

short crew is just GREED...

No one with enough gu

Repsol International Fin...

M&A Research Institute

Kodiak Gas Services

Agf Global Yield Fund Se...

Mackenzie Canadian Gover...

WHG Finvest SP Realty Fu...

Ubs Etf-msci Usa Sociall...

Chesapeake Energy

NXP Semiconductors NV

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni