Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.367,64 +379,70 (+0,61%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719C00170000 | 2024-03-05 1:40PM EDT | 170.00 | 163.52 | 177.50 | 182.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240719C00270000 | 2024-05-17 9:42AM EDT | 270.00 | 98.42 | 93.50 | 97.60 | 0.00 | - | 1 | 1 | 59.99% |
| MSI240719C00300000 | 2024-03-28 2:17PM EDT | 300.00 | 59.55 | 49.40 | 52.40 | 0.00 | - | 1 | 3 | 0.00% |
| MSI240719C00310000 | 2024-05-28 10:11AM EDT | 310.00 | 56.50 | 54.10 | 58.00 | 0.00 | - | 1 | 13 | 39.21% |
| MSI240719C00320000 | 2024-03-21 11:04AM EDT | 320.00 | 36.90 | 27.90 | 28.90 | 0.00 | - | 3 | 7 | 0.00% |
| MSI240719C00330000 | 2024-05-31 12:12PM EDT | 330.00 | 30.70 | 35.30 | 38.20 | -2.80 | -8.36% | 1 | 153 | 28.66% |
| MSI240719C00340000 | 2024-05-15 10:50AM EDT | 340.00 | 29.25 | 26.60 | 28.60 | 0.00 | - | 1 | 135 | 23.98% |
| MSI240719C00350000 | 2024-05-15 10:52AM EDT | 350.00 | 20.70 | 18.30 | 20.90 | 0.00 | - | 2 | 47 | 22.97% |
| MSI240719C00360000 | 2024-05-31 3:59PM EDT | 360.00 | 11.30 | 11.30 | 12.10 | -2.21 | -16.36% | 8 | 93 | 17.82% |
| MSI240719C00370000 | 2024-05-31 12:59PM EDT | 370.00 | 4.70 | 5.90 | 6.50 | +0.30 | +6.82% | 11 | 161 | 16.41% |
| MSI240719C00380000 | 2024-05-31 1:19PM EDT | 380.00 | 1.60 | 2.30 | 4.80 | -0.15 | -8.57% | 9 | 284 | 19.65% |
| MSI240719C00390000 | 2024-05-31 10:13AM EDT | 390.00 | 0.60 | 0.70 | 2.20 | +0.06 | +11.11% | 1 | 94 | 18.48% |
| MSI240719C00400000 | 2024-05-24 10:34AM EDT | 400.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 4 | 27 | 20.17% |
| MSI240719C00410000 | 2024-05-22 2:58PM EDT | 410.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 10 | 12 | 26.84% |
| MSI240719C00450000 | 2024-03-13 1:18PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 32.42% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719P00165000 | 2023-12-12 11:46AM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.73% |
| MSI240719P00230000 | 2024-04-12 1:53PM EDT | 230.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 64.82% |
| MSI240719P00240000 | 2024-02-23 11:37AM EDT | 240.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 64.92% |
| MSI240719P00250000 | 2024-02-12 2:33PM EDT | 250.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 50.12% |
| MSI240719P00260000 | 2024-02-09 12:53PM EDT | 260.00 | 1.14 | 0.50 | 1.25 | 0.00 | - | 10 | 14 | 51.95% |
| MSI240719P00270000 | 2024-05-02 2:37PM EDT | 270.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 1 | 46 | 57.13% |
| MSI240719P00280000 | 2024-03-12 12:52PM EDT | 280.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 2 | 37 | 42.90% |
| MSI240719P00290000 | 2024-04-22 3:42PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSI240719P00300000 | 2024-05-03 11:06AM EDT | 300.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 54 | 37.09% |
| MSI240719P00310000 | 2024-05-24 3:41PM EDT | 310.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 128 | 27.48% |
| MSI240719P00320000 | 2024-05-08 3:33PM EDT | 320.00 | 0.95 | 0.20 | 2.65 | 0.00 | - | 1 | 67 | 32.04% |
| MSI240719P00330000 | 2024-05-30 2:33PM EDT | 330.00 | 1.10 | 0.50 | 1.05 | +0.05 | +4.76% | 2 | 962 | 20.30% |
| MSI240719P00340000 | 2024-05-30 3:50PM EDT | 340.00 | 2.20 | 1.20 | 1.80 | 0.00 | - | 7 | 56 | 18.40% |
| MSI240719P00350000 | 2024-05-31 3:49PM EDT | 350.00 | 3.10 | 2.55 | 3.00 | -0.70 | -18.42% | 5 | 117 | 16.16% |
| MSI240719P00360000 | 2024-05-31 3:44PM EDT | 360.00 | 5.60 | 5.10 | 5.60 | -1.60 | -22.22% | 8 | 45 | 14.75% |
| MSI240719P00370000 | 2024-05-24 11:21AM EDT | 370.00 | 10.40 | 9.60 | 10.50 | +0.60 | +6.12% | 1 | 42 | 14.32% |
© 2024 Yahoo. Tutti i diritti riservati.