$170.63
-3.44-1.98%
al cierre: -
$169.01
-1.62-0.95%
After hour: 4:13 PM EDT
Comments
Loading...
Masimo (NASDAQ:MASI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Masimo a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Masimo..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price89.17May 28, 2024
Change
00%
Bid129.2
Ask132.7
volume0
Intrest2
Strike
40
40
Last Price0.28May 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price88.5Sep 25, 2024
Change
00%
Bid124.4
Ask127.8
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid119.1
Ask122.8
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid114.4
Ask117.8
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid109.4
Ask112.7
volume0
Intrest0
Strike
60
60
Last Price0.7Jul 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid104.3
Ask107.8
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest35
Last Price63Feb 01, 2024
Change
00%
Bid98.9
Ask102.8
volume0
Intrest1
Strike
70
70
Last Price0.1Nov 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest18
Last Price76Mar 28, 2024
Change
00%
Bid93.4
Ask97.8
volume0
Intrest3
Strike
75
75
Last Price2.52Mar 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest105
Last Price40.5Jul 01, 2024
Change
00%
Bid89.3
Ask92.8
volume0
Intrest4
Strike
80
80
Last Price1.8Jul 03, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid83.4
Ask87.8
volume0
Intrest2
Strike
85
85
Last Price0.28Nov 12, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest32
Last Price52.25Apr 26, 2024
Change
00%
Bid78.6
Ask82.8
volume0
Intrest7
Strike
90
90
Last Price1.1Oct 17, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest9
Last Price19.7Jul 10, 2024
Change
00%
Bid74.1
Ask77.8
volume0
Intrest79
Strike
95
95
Last Price2.61Jun 17, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price49Nov 05, 2024
Change
00%
Bid69.1
Ask72.8
volume0
Intrest21
Strike
100
100
Last Price0.8Oct 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price28.37Sep 25, 2024
Change
00%
Bid64.1
Ask67.8
volume0
Intrest3
Strike
105
105
Last Price0.2Nov 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest55
Last Price64.14Dec 13, 2024
Change
00%
Bid59.2
Ask62.8
volume0
Intrest74
Strike
110
110
Last Price1.6Oct 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Last Price57Dec 18, 2024
Change
48.08539.01%
Bid53.8
Ask57.7
volume10
Intrest68
Strike
115
115
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest30
Last Price57.7Dec 16, 2024
Change
00%
Bid49.1
Ask52.8
volume0
Intrest8
Strike
120
120
Last Price0.7Nov 06, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest4
Last Price50.7Dec 18, 2024
Change
14.3239.36%
Bid43.7
Ask47.7
volume1
Intrest511
Strike
125
125
Last Price3.4Nov 01, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price43.8Dec 13, 2024
Change
00%
Bid39.3
Ask42.8
volume0
Intrest6
Strike
130
130
Last Price0.75Nov 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest18
Last Price44.07Dec 16, 2024
Change
00%
Bid34.3
Ask37.8
volume0
Intrest18
Strike
135
135
Last Price0.33Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest38
Last Price33.95Nov 29, 2024
Change
00%
Bid29.1
Ask32.8
volume0
Intrest49
Strike
140
140
Last Price0.43Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Last Price32.95Dec 16, 2024
Change
00%
Bid24.3
Ask27.8
volume0
Intrest88
Strike
145
145
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price25.5Dec 11, 2024
Change
00%
Bid19
Ask22.8
volume0
Intrest93
Strike
150
150
Last Price0.2Dec 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Last Price16.35Dec 18, 2024
Change
2.7514.4%
Bid14
Ask17.8
volume1
Intrest40
Strike
155
155
Last Price0.05Dec 18, 2024
Change
0.0550%
Bid-
Ask0.1
volume5
Intrest25
Last Price15.85Dec 18, 2024
Change
3.6529.92%
Bid9.7
Ask12.9
volume3
Intrest33
Strike
160
160
Last Price0.3Dec 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest42
Last Price8.58Dec 18, 2024
Change
3.0226.03%
Bid4.6
Ask8.2
volume1
Intrest22
Strike
165
165
Last Price0.5Dec 18, 2024
Change
0.125%
Bid-
Ask0.7
volume1
Intrest19
Last Price4.35Dec 18, 2024
Change
2.2734.29%
Bid2.15
Ask4.3
volume10
Intrest37
Strike
170
170
Last Price1.2Dec 17, 2024
Change
00%
Bid1.15
Ask3.3
volume0
Intrest82
Last Price3.1Dec 18, 2024
Change
0.922.5%
Bid-
Ask2.65
volume2
Intrest106
Strike
175
175
Last Price5.2Dec 18, 2024
Change
1.852.94%
Bid3.1
Ask6.4
volume1
Intrest18
Last Price0.7Dec 17, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest37
Strike
180
180
Last Price-
Change
-
Bid7.5
Ask11.3
volume0
Intrest0
Last Price0.38Dec 18, 2024
Change
0.4755.29%
Bid-
Ask0.75
volume8
Intrest22
Strike
185
185
Last Price-
Change
-
Bid12.4
Ask15.6
volume0
Intrest0
Last Price0.6Dec 11, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest3
Strike
190
190
Last Price28.6Nov 06, 2024
Change
00%
Bid17.3
Ask20.3
volume0
Intrest2
Last Price0.8Nov 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid22.4
Ask26.3
volume0
Intrest0
Last Price0.6Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest29
Strike
200
200
Last Price-
Change
-
Bid27.6
Ask30.8
volume0
Intrest0
Last Price2.25May 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
205
205
Last Price-
Change
-
Bid32.5
Ask36.4
volume0
Intrest0
Last Price0.35Oct 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
210
210
Last Price47.2Nov 06, 2024
Change
00%
Bid37.1
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid42.4
Ask46
volume0
Intrest0
Last Price0.4Oct 15, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
220
220
Last Price-
Change
-
Bid47.4
Ask50.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid52.5
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid57.7
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid62.6
Ask66
volume0
Intrest0