Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.689,32 +708,36 (+1,16%)
Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621C00195000 | 2024-06-13 3:16PM EDT | 195.00 | 180.70 | 178.20 | 183.00 | 0.00 | - | 25 | 0 | 195.90% |
| MSI240621C00220000 | 2024-04-22 11:40AM EDT | 220.00 | 123.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSI240621C00230000 | 2023-04-18 2:14PM EDT | 230.00 | 79.80 | 82.30 | 84.40 | 0.00 | - | - | 1 | 0.00% |
| MSI240621C00240000 | 2024-06-13 3:16PM EDT | 240.00 | 135.00 | 133.50 | 138.20 | 0.00 | - | 25 | 0 | 155.37% |
| MSI240621C00250000 | 2024-06-13 3:16PM EDT | 250.00 | 125.10 | 123.50 | 128.20 | 0.00 | - | 25 | 0 | 142.77% |
| MSI240621C00260000 | 2024-06-13 3:16PM EDT | 260.00 | 115.30 | 113.50 | 118.30 | 0.00 | - | 25 | 0 | 132.81% |
| MSI240621C00270000 | 2024-06-13 3:16PM EDT | 270.00 | 105.40 | 103.50 | 108.20 | 0.00 | - | 25 | 1 | 118.80% |
| MSI240621C00280000 | 2024-06-13 3:16PM EDT | 280.00 | 95.40 | 93.50 | 98.20 | 0.00 | - | 35 | 0 | 107.32% |
| MSI240621C00290000 | 2024-06-13 3:16PM EDT | 290.00 | 85.40 | 83.50 | 88.30 | 0.00 | - | 25 | 0 | 97.95% |
| MSI240621C00300000 | 2024-06-13 3:16PM EDT | 300.00 | 75.50 | 73.50 | 78.20 | 0.00 | - | 50 | 2 | 85.30% |
| MSI240621C00310000 | 2024-06-13 3:16PM EDT | 310.00 | 64.80 | 64.10 | 67.30 | 0.00 | - | 100 | 0 | 69.63% |
| MSI240621C00320000 | 2024-06-13 3:16PM EDT | 320.00 | 55.10 | 53.70 | 57.90 | 0.00 | - | 75 | 1 | 62.70% |
| MSI240621C00330000 | 2024-06-13 3:16PM EDT | 330.00 | 44.90 | 43.80 | 47.40 | 0.00 | - | 150 | 0 | 76.20% |
| MSI240621C00340000 | 2024-06-13 3:51PM EDT | 340.00 | 36.08 | 34.20 | 37.90 | 0.00 | - | 30 | 0 | 67.60% |
| MSI240621C00350000 | 2024-06-07 12:39PM EDT | 350.00 | 22.30 | 23.90 | 27.30 | 0.00 | - | 1 | 0 | 48.71% |
| MSI240621C00360000 | 2024-06-13 2:39PM EDT | 360.00 | 14.38 | 14.60 | 17.60 | 0.00 | - | 1 | 78 | 36.98% |
| MSI240621C00370000 | 2024-06-14 3:57PM EDT | 370.00 | 6.66 | 6.20 | 7.90 | +0.16 | +2.46% | 28 | 169 | 22.86% |
| MSI240621C00380000 | 2024-06-13 1:54PM EDT | 380.00 | 0.85 | 1.00 | 1.40 | 0.00 | - | 3 | 149 | 15.25% |
| MSI240621C00390000 | 2024-06-13 3:30PM EDT | 390.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 12 | 35 | 18.56% |
| MSI240621C00400000 | 2024-05-17 9:39AM EDT | 400.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 20 | 46.59% |
| MSI240621C00410000 | 2024-05-21 10:10AM EDT | 410.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 18 | 57.81% |
| MSI240621C00420000 | 2024-03-25 1:04PM EDT | 420.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 52.27% |
| MSI240621C00430000 | 2023-07-06 2:00PM EDT | 430.00 | 0.65 | 0.00 | 4.10 | 0.00 | - | - | 4 | 76.88% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621P00140000 | 2023-10-26 11:36AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 7 | 312.11% |
| MSI240621P00150000 | 2023-05-09 1:00PM EDT | 150.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 393.65% |
| MSI240621P00155000 | 2023-05-11 3:46PM EDT | 155.00 | 2.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 384.08% |
| MSI240621P00160000 | 2023-06-06 11:35AM EDT | 160.00 | 2.40 | 0.65 | 1.45 | 0.00 | - | 3 | 3 | 317.29% |
| MSI240621P00170000 | 2023-05-24 1:58PM EDT | 170.00 | 3.50 | 1.15 | 2.15 | 0.00 | - | 30 | 30 | 321.19% |
| MSI240621P00175000 | 2023-06-06 9:44AM EDT | 175.00 | 3.10 | 1.15 | 2.10 | 0.00 | - | 18 | 21 | 309.77% |
| MSI240621P00180000 | 2023-06-12 11:47AM EDT | 180.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 7 | 7 | 304.59% |
| MSI240621P00185000 | 2023-09-29 2:23PM EDT | 185.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 5 | 40 | 298.34% |
| MSI240621P00190000 | 2024-03-22 10:50AM EDT | 190.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 193.36% |
| MSI240621P00195000 | 2023-07-20 12:32PM EDT | 195.00 | 2.50 | 2.65 | 3.00 | 0.00 | - | 9 | 33 | 302.54% |
| MSI240621P00200000 | 2023-11-03 10:32AM EDT | 200.00 | 1.40 | 0.30 | 0.80 | 0.00 | - | 3 | 22 | 217.97% |
| MSI240621P00210000 | 2023-08-30 9:56AM EDT | 210.00 | 3.05 | 3.50 | 3.80 | 0.00 | - | 4 | 43 | 289.50% |
| MSI240621P00220000 | 2023-11-08 11:18AM EDT | 220.00 | 1.65 | 0.65 | 1.50 | 0.00 | - | 1 | 41 | 209.96% |
| MSI240621P00230000 | 2023-11-03 10:05AM EDT | 230.00 | 3.10 | 0.85 | 1.30 | 0.00 | - | 1 | 11 | 194.68% |
| MSI240621P00240000 | 2023-12-07 2:59PM EDT | 240.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 8 | 17 | 191.70% |
| MSI240621P00250000 | 2024-02-15 1:00PM EDT | 250.00 | 0.93 | 0.20 | 0.50 | 0.00 | - | 1 | 56 | 137.99% |
| MSI240621P00260000 | 2024-05-09 12:34PM EDT | 260.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 46 | 272 | 109.96% |
| MSI240621P00270000 | 2024-04-04 2:53PM EDT | 270.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 167 | 127.49% |
| MSI240621P00280000 | 2024-04-22 12:07PM EDT | 280.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSI240621P00290000 | 2024-05-09 11:16AM EDT | 290.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 106 | 82.13% |
| MSI240621P00300000 | 2024-05-23 2:53PM EDT | 300.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 111 | 100.88% |
| MSI240621P00310000 | 2024-06-05 2:52PM EDT | 310.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 147 | 88.77% |
| MSI240621P00320000 | 2024-06-03 12:59PM EDT | 320.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 295 | 76.81% |
| MSI240621P00330000 | 2024-06-10 9:57AM EDT | 330.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 97 | 64.92% |
| MSI240621P00340000 | 2024-06-10 3:32PM EDT | 340.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 3 | 678 | 38.92% |
| MSI240621P00350000 | 2024-06-11 1:30PM EDT | 350.00 | 0.05 | 0.05 | 0.30 | -0.22 | -81.48% | 1 | 165 | 30.32% |
| MSI240621P00360000 | 2024-06-13 1:44PM EDT | 360.00 | 0.37 | 0.15 | 0.45 | 0.00 | - | 1 | 185 | 22.22% |
| MSI240621P00370000 | 2024-06-14 1:58PM EDT | 370.00 | 1.22 | 0.75 | 1.40 | -0.13 | -9.63% | 21 | 53 | 16.76% |
| MSI240621P00380000 | 2024-06-13 9:55AM EDT | 380.00 | 6.50 | 4.30 | 6.00 | 0.00 | - | 3 | 1 | 15.31% |
| MSI240621P00430000 | 2023-05-15 1:14PM EDT | 430.00 | 138.83 | 150.50 | 154.00 | 0.00 | - | 1 | 0 | 568.16% |
© 2024 Yahoo. Tutti i diritti riservati.