Masimo MASI - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Masimo Corporation (MASI)
Masimo Corporation (MASI) オプション

Masimo Corporation (MASI)

165.45

-9.07

(-5.20%)

終了 3月11日 5:00AM

163.96

-1.49

(-0.90%)

取引時間後: 8:59AM

MASI ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
115.00	49.30	52.90	58.97	51.10	0.00	0.00 %	0	1	-
120.00	44.30	48.10	63.80	46.20	0.00	0.00 %	0	1	-
125.00	39.30	43.00	44.28	41.15	0.00	0.00 %	0	10	-
130.00	34.60	38.30	53.90	36.45	0.00	0.00 %	0	4	-
135.00	29.60	33.30	42.50	31.45	0.00	0.00 %	0	4	-
140.00	24.80	28.10	26.20	26.45	-21.88	-45.51 %	10	17	2025/3/11
145.00	19.90	23.40	34.00	21.65	0.00	0.00 %	0	2	-
150.00	15.60	18.80	17.35	17.20	-4.69	-21.28 %	1	11	2025/3/11
155.00	11.80	14.60	17.90	13.20	-5.95	-24.95 %	1	10	2025/3/10
160.00	8.00	11.00	17.73	9.50	0.00	0.00 %	0	3	-
165.00	5.60	8.80	18.90	7.20	0.00	0.00 %	0	461	-
170.00	3.50	6.00	5.51	4.75	-2.20	-28.53 %	22	30	2025/3/11
175.00	1.25	4.70	3.47	2.975	-2.53	-42.17 %	32	37	2025/3/11
180.00	0.65	4.10	2.58	2.375	-0.66	-20.37 %	1	24	2025/3/10
185.00	0.30	2.60	3.80	1.45	0.00	0.00 %	0	61	-
190.00	0.15	2.75	0.60	1.45	-2.05	-77.36 %	1	305	2025/3/11
195.00	0.05	2.50	4.40	1.275	0.00	0.00 %	0	58	-
200.00	0.50	0.70	0.50	0.60	-0.44	-46.81 %	2	72	2025/3/11
205.00	0.05	1.50	1.35	0.775	0.00	0.00 %	0	12	-
210.00	0.90	1.40	0.90	1.15	0.00	0.00 %	0	6	-

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
115.00	4.40	1.90	4.40	3.15	0.00	0.00 %	0	20	-
120.00	5.60	2.25	5.60	3.925	0.00	0.00 %	0	10	-
125.00	0.05	2.30	0.05	1.175	-0.95	-95.00 %	1	12	2025/3/11
130.00	1.50	2.35	1.50	1.925	0.00	0.00 %	0	8	-
135.00	0.15	2.45	0.71	1.30	0.00	0.00 %	0	3	-
140.00	0.25	2.80	0.36	1.525	0.00	0.00 %	0	25	-
145.00	0.50	2.30	1.60	1.40	0.00	0.00 %	0	3	-
150.00	0.25	2.70	0.80	1.475	0.00	0.00 %	0	12	-
155.00	0.65	4.10	0.68	2.375	0.00	0.00 %	0	4	-
160.00	2.55	4.90	1.15	3.725	0.00	0.00 %	0	172	-
165.00	3.80	7.00	4.50	5.40	-4.30	-48.86 %	1	59	2025/3/11
170.00	7.00	9.80	7.23	8.40	6.22	615.84 %	20	36	2025/3/11
175.00	10.00	13.30	10.57	11.65	4.47	73.28 %	29	32	2025/3/11
180.00	14.40	17.30	11.40	15.85	0.00	0.00 %	0	16	-
185.00	18.60	21.70	9.70	20.15	0.00	0.00 %	0	7	-
190.00	23.20	26.20	5.64	24.70	0.00	0.00 %	0	4	-
195.00	27.60	31.00	10.25	29.30	0.00	0.00 %	0	4	-
200.00	32.50	36.10	0.00	34.30	0.00	0.00 %	0	0	-
205.00	37.40	41.00	27.40	39.20	0.00	0.00 %	0	0	-
210.00	42.50	46.00	0.00	44.25	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
CAPSCapstone Holding Corp	US$ 3.11 (1,144.00%)	74.5k
HMRHeidmar Maritime Holdings Corporation	US$ 2.5599 (69.53%)	37.58M
RDFNRedfin Corporation	US$ 9.76 (67.70%)	92.54M
CKPTCheckpoint Therapeutics Inc	US$ 3.9895 (61.52%)	60.92M
STSSSharps Technology Inc	US$ 0.4399 (48.26%)	591.61M
APEDSTKd 100 percent MSTR and 100 percent COIN ETF	US$ 11.591 (-35.98%)	2.58k
SXTCChina SXT Pharmaceuticals Inc	US$ 2.78 (-35.54%)	162.75k
PCLAPicoCELA Inc	US$ 0.8499 (-35.12%)	866.6k
CONLGraniteShares ETF Trust GraniteShares	US$ 15.685 (-34.86%)	8.63M
MSTXTidal Trust II Defiance Daily Target 2x Long MSTR ETF	US$ 19.22 (-32.95%)	24.05M
STSSSharps Technology Inc	US$ 0.4399 (48.26%)	591.61M
NVDANVIDIA Corporation	US$ 106.98 (-5.07%)	364.12M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.3701 (-30.86%)	258.67M
TSLATesla Inc	US$ 222.15 (-15.43%)	188.57M
TQQQProShares UltraPro QQQ	US$ 59.81 (-11.27%)	155.18M

velcro

Black Rock owns 10.7%

velcro

Congratulations on Masimo's win.
Apple can't steal Masimo's patent.

velcro

Masimo going UP.
Apple not so much.

velcro

Up a few dollars and big volume near the close.

Stockexpertpro

Stockexpertpro 2年前

Company needs to grow international Sales Canada UK Europe China Huge world out there they have all have hospititials and could all use this companies products and services need to find a Joseph Samuel Girard and get someone like him to lead the charge

velcro

Anyone hear Joe Kiani on Fox Business Monday 3:15 PM?
Announcement next week regarding lawsuit against Apple.

penn33c

penn33c 3年前

I think i was correct GO ZYNEX

penn33c

penn33c 3年前

Do we think it will keep going in the wrong direction?

penn33c

penn33c 3年前

When do you think there is a buy opportunity ?

penn33c

penn33c 3年前

What happened to the price?

penn33c

penn33c 3年前

Hi everyone let me say before I send this note I own ZYXI Zynex Medical.

With Zynex now buying another company do you think they get in this companies game.
I am also looking at buying some Have a great new year

T695

T695

T695

Looking interesting here

Long_shortguy

Long_shortguy 5年前

Remote monitor for COVID-19

https://seekingalpha.com/news/3553671-masimo-debuts-remote-patient-management-system

jmsbravo

jmsbravo 8年前

I wish I had read your post sooner! Either way, lots of upside from here.

jmsbravo

jmsbravo 8年前

Nice pullback. Buying tons today!

Alan Brochstein

Alan Brochstein 12年前

How sad, tens of thousands of posts on low-quality stocks and this is just number 5 on MASI, a great company with a bright future...

MASI has the potential to trade to 36 over the next year...

listonstreetpulse

listonstreetpulse 12年前

Top SeekingAlpha contributor Alan Brochstein is now blogging at Liston Street Pulse. MASI is Alan's stock pick of the week.

Penny Roger$

Penny Roger$ 13年前

~ Wednesday! $MASI ~ Q1 Earnings posted, pending or coming soon! In Charts and Links Below!

~ $MASI ~ Earnings expected on Wednesday *
Want more like this? Search Keyword: MACMONEY >>> http://tinyurl.com/MACMONEY <<<
One or more of many earnings sites has alerted this security has or will be posting earnings on or around the day of this message.

http://stockcharts.com/h-sc/ui?s=MASI&p=D&b=3&g=0&id=p88783918276&a=237480049

http://stockcharts.com/h-sc/ui?s=MASI&p=W&b=3&g=0&id=p54550695994

~ Google Finance: http://www.google.com/finance?q=MASI
~ Google Fin Options: hhttp://www.google.com/finance/option_chain?q=MASI#
~ Yahoo! Finance ~ Stats: http://finance.yahoo.com/q/ks?s=MASI+Key+Statistics
~ Yahoo! Finance ~ Profile: http://finance.yahoo.com/q/pr?s=MASI
Finviz: http://finviz.com/quote.ashx?t=MASI
~ BusyStock: http://busystock.com/i.php?s=MASI&v=2

<<<<<< http://www.earningswhispers.com/stocks.asp?symbol=MASI >>>>>>

http://investorshub.advfn.com/boards/post_prvt.aspx?user=251916

*If the earnings date is in error please ignore error. I do my best.

Penny Roger$

Penny Roger$ 13年前

~ Monday! $MASI ~ Earnings posted, pending or coming soon! In Charts and Links Below!

~ $MASI ~ Earnings expected on Monday *
Want more like this? Search Keyword: MACMONEY >>> http://tinyurl.com/MACMONEY <<<
One or more of many earnings sites has alerted this security has or will be posting earnings on or around the day of this message.

http://stockcharts.com/h-sc/ui?s=MASI&p=D&b=3&g=0&id=p88783918276&a=237480049

http://stockcharts.com/h-sc/ui?s=MASI&p=W&b=3&g=0&id=p54550695994

~ Google Finance: http://www.google.com/finance?q=MASI
~ Google Fin Options: hhttp://www.google.com/finance/option_chain?q=MASI#
~ Yahoo! Finance ~ Stats: http://finance.yahoo.com/q/ks?s=MASI+Key+Statistics
~ Yahoo! Finance ~ Profile: http://finance.yahoo.com/q/pr?s=MASI
Finviz: http://finviz.com/quote.ashx?t=MASI
~ BusyStock: http://busystock.com/i.php?s=MASI&v=2

<<<<<< http://www.earningswhispers.com/stocks.asp?symbol=MASI >>>>>>

http://investorshub.advfn.com/boards/post_prvt.aspx?user=251916

*If the earnings date is in error please ignore error. I do my best.

Penny Roger$

Penny Roger$ 13年前

Masimo Corporation is a medical technology company that develops, manufactures, and markets non-invasive patient monitoring products that help clinicians improve patient care. The Company invented Masimo Signal Extraction Technology (Masimo SET), which provides the capabilities of Measure-Through Motion and Low Perfusion pulse oximetry. Pulse oximetry is the non-invasive measurement of the oxygen saturation level of arterial blood, or the blood that delivers oxygen to the body’s tissues and pulse rate. In addition, it offers remote monitoring and clinician notification solutions, such as the Masimo Patient SafetyNet. Its solutions and related products are based upon the Masimo SET algorithms. This software-based technology is incorporated into a variety of product platforms depending on the customers’ specifications. On July 2, 2010, it acquired SEDLine, Inc. (SEDLine), which became a wholly owned subsidiary of the Company.

http://www.google.com/finance?q=MASI

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約