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
62.300,70 +457,30 (+0,74%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241018C00270000 | 2024-05-07 9:58AM EDT | 270.00 | 87.58 | 96.50 | 101.10 | 0.00 | - | - | 2 | 44.97% |
| MSI241018C00290000 | 2024-05-17 11:51AM EDT | 290.00 | 82.02 | 77.50 | 81.80 | 0.00 | - | 1 | 1 | 38.48% |
| MSI241018C00310000 | 2024-05-17 3:59PM EDT | 310.00 | 63.85 | 59.30 | 62.40 | 0.00 | - | 373 | 375 | 31.67% |
| MSI241018C00320000 | 2024-03-13 10:58AM EDT | 320.00 | 39.80 | 41.50 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| MSI241018C00330000 | 2024-05-15 12:21PM EDT | 330.00 | 46.80 | 42.00 | 45.80 | 0.00 | - | 5 | 20 | 28.57% |
| MSI241018C00340000 | 2024-05-13 10:45AM EDT | 340.00 | 34.26 | 34.70 | 37.50 | 0.00 | - | 3 | 19 | 26.35% |
| MSI241018C00350000 | 2024-05-03 11:02AM EDT | 350.00 | 22.90 | 27.30 | 29.90 | 0.00 | - | 4 | 14 | 24.51% |
| MSI241018C00360000 | 2024-05-28 3:38PM EDT | 360.00 | 19.30 | 21.10 | 23.50 | 0.00 | - | 5 | 12 | 23.41% |
| MSI241018C00370000 | 2024-05-29 3:59PM EDT | 370.00 | 12.80 | 15.90 | 16.70 | 0.00 | - | 1 | 163 | 21.09% |
| MSI241018C00380000 | 2024-05-29 10:47AM EDT | 380.00 | 9.40 | 11.30 | 12.00 | 0.00 | - | 7 | 85 | 20.20% |
| MSI241018C00390000 | 2024-05-30 2:23PM EDT | 390.00 | 6.30 | 7.40 | 8.40 | 0.00 | - | 1 | 39 | 19.61% |
| MSI241018C00400000 | 2024-05-23 2:18PM EDT | 400.00 | 5.60 | 4.60 | 5.60 | 0.00 | - | 12 | 50 | 19.01% |
| MSI241018C00410000 | 2024-05-22 10:21AM EDT | 410.00 | 4.67 | 2.80 | 3.60 | 0.00 | - | 2 | 44 | 18.55% |
| MSI241018C00420000 | 2024-05-29 2:54PM EDT | 420.00 | 1.51 | 1.55 | 2.45 | 0.00 | - | 1 | 478 | 18.66% |
| MSI241018C00430000 | 2024-05-06 10:58AM EDT | 430.00 | 0.65 | 0.80 | 1.60 | 0.00 | - | 1 | 2 | 18.65% |
| MSI241018C00440000 | 2024-03-26 11:57AM EDT | 440.00 | 1.45 | 0.35 | 2.25 | 0.00 | - | 1 | 0 | 22.33% |
| MSI241018C00450000 | 2024-03-20 1:13PM EDT | 450.00 | 1.00 | 0.10 | 1.25 | 0.00 | - | 1 | 1 | 21.22% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241018P00250000 | 2024-04-30 3:32PM EDT | 250.00 | 0.75 | 0.10 | 2.40 | 0.00 | - | 1 | 9 | 41.45% |
| MSI241018P00270000 | 2024-03-06 3:56PM EDT | 270.00 | 2.99 | 1.50 | 1.85 | 0.00 | - | 6 | 6 | 32.47% |
| MSI241018P00280000 | 2024-05-17 10:54AM EDT | 280.00 | 0.70 | 0.30 | 2.05 | 0.00 | - | 7 | 15 | 30.00% |
| MSI241018P00290000 | 2024-05-03 2:13PM EDT | 290.00 | 1.45 | 0.40 | 2.35 | 0.00 | - | 8 | 8 | 27.77% |
| MSI241018P00320000 | 2024-05-22 9:32AM EDT | 320.00 | 2.50 | 2.55 | 4.40 | 0.00 | - | 5 | 10 | 22.48% |
| MSI241018P00330000 | 2024-05-20 11:40AM EDT | 330.00 | 4.40 | 3.90 | 4.50 | +0.60 | +15.79% | 3 | 22 | 19.09% |
| MSI241018P00340000 | 2024-05-31 11:50AM EDT | 340.00 | 7.50 | 5.80 | 7.10 | +1.60 | +27.12% | 26 | 10 | 19.18% |
| MSI241018P00350000 | 2024-05-31 3:56PM EDT | 350.00 | 8.50 | 8.30 | 8.80 | -2.30 | -21.30% | 5 | 7 | 17.11% |
| MSI241018P00360000 | 2024-05-31 3:58PM EDT | 360.00 | 12.20 | 11.60 | 12.20 | -2.90 | -19.21% | 25 | 32 | 16.23% |
| MSI241018P00370000 | 2024-05-31 3:26PM EDT | 370.00 | 16.70 | 16.00 | 16.50 | -2.80 | -14.36% | 11 | 88 | 15.22% |
| MSI241018P00380000 | 2024-05-31 3:59PM EDT | 380.00 | 22.40 | 20.60 | 22.90 | +3.90 | +21.08% | 2 | 38 | 15.33% |
| MSI241018P00400000 | 2024-05-23 2:39PM EDT | 400.00 | 36.30 | 35.00 | 38.10 | 0.00 | - | - | 1 | 15.00% |
© 2024 Yahoo. Tutti i diritti riservati.