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
62.387,09 +383,06 (+0,62%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241220C00180000 | 2024-03-05 1:40PM EDT | 180.00 | 157.02 | 170.50 | 175.10 | 0.00 | - | - | 1 | 0.00% |
| MSI241220C00200000 | 2024-03-19 2:24PM EDT | 200.00 | 151.40 | 143.00 | 147.50 | 0.00 | - | 3 | 3 | 0.00% |
| MSI241220C00220000 | 2024-04-22 11:40AM EDT | 220.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSI241220C00260000 | 2024-03-04 11:34AM EDT | 260.00 | 84.70 | 98.50 | 102.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSI241220C00270000 | 2024-05-01 9:38AM EDT | 270.00 | 77.00 | 95.90 | 100.90 | 0.00 | - | - | 1 | 36.95% |
| MSI241220C00280000 | 2024-05-23 10:17AM EDT | 280.00 | 95.60 | 90.50 | 94.50 | 0.00 | - | 2 | 0 | 39.77% |
| MSI241220C00290000 | 2024-04-22 9:40AM EDT | 290.00 | 64.00 | 85.80 | 90.50 | 0.00 | - | 1 | 16 | 44.60% |
| MSI241220C00300000 | 2024-04-04 3:34PM EDT | 300.00 | 64.50 | 63.50 | 66.40 | 0.00 | - | 1 | 1 | 18.15% |
| MSI241220C00310000 | 2024-04-05 10:46AM EDT | 310.00 | 55.51 | 55.00 | 58.20 | 0.00 | - | 20 | 21 | 19.62% |
| MSI241220C00320000 | 2024-02-23 2:44PM EDT | 320.00 | 36.31 | 48.60 | 51.50 | 0.00 | - | 3 | 2 | 21.80% |
| MSI241220C00330000 | 2024-03-19 11:31AM EDT | 330.00 | 39.32 | 33.30 | 35.00 | 0.00 | - | 10 | 18 | 6.06% |
| MSI241220C00340000 | 2024-04-30 3:33PM EDT | 340.00 | 28.51 | 36.30 | 38.40 | 0.00 | - | 10 | 13 | 22.82% |
| MSI241220C00350000 | 2024-05-06 10:53AM EDT | 350.00 | 24.05 | 33.20 | 36.60 | 0.00 | - | 2 | 36 | 26.86% |
| MSI241220C00360000 | 2024-05-30 12:24PM EDT | 360.00 | 25.50 | 26.50 | 29.10 | 0.00 | - | 2 | 19 | 24.67% |
| MSI241220C00370000 | 2024-05-09 11:51AM EDT | 370.00 | 20.60 | 21.00 | 23.30 | 0.00 | - | 2 | 62 | 23.59% |
| MSI241220C00380000 | 2024-05-28 9:36AM EDT | 380.00 | 17.00 | 16.10 | 18.00 | 0.00 | - | 2 | 46 | 22.42% |
| MSI241220C00390000 | 2024-05-22 12:16PM EDT | 390.00 | 17.02 | 12.40 | 13.80 | 0.00 | - | 21 | 73 | 21.68% |
| MSI241220C00400000 | 2024-05-23 10:24AM EDT | 400.00 | 10.90 | 9.10 | 10.30 | 0.00 | - | 1 | 32 | 20.99% |
| MSI241220C00410000 | 2024-05-20 2:52PM EDT | 410.00 | 9.00 | 6.10 | 7.50 | 0.00 | - | 1 | 51 | 20.40% |
| MSI241220C00420000 | 2024-05-14 11:05AM EDT | 420.00 | 4.90 | 4.00 | 5.40 | 0.00 | - | - | 1 | 19.98% |
| MSI241220C00430000 | 2024-05-31 2:12PM EDT | 430.00 | 3.00 | 2.55 | 3.90 | -0.70 | -18.92% | 1 | 1 | 19.77% |
| MSI241220C00440000 | 2024-05-15 10:54AM EDT | 440.00 | 2.48 | 1.50 | 2.70 | 0.00 | - | 1 | 2 | 19.45% |
| MSI241220C00450000 | 2024-05-24 1:02PM EDT | 450.00 | 1.35 | 0.85 | 2.00 | 0.00 | - | 1 | 22 | 19.57% |
| MSI241220C00470000 | 2024-05-06 2:09PM EDT | 470.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 1 | 24.16% |
| MSI241220C00490000 | 2024-04-17 12:06PM EDT | 490.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 24 | 26.76% |
| MSI241220C00500000 | 2024-04-23 11:24AM EDT | 500.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241220P00190000 | 2024-03-21 3:22PM EDT | 190.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | - | 1,500 | 52.69% |
| MSI241220P00230000 | 2024-02-13 2:58PM EDT | 230.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | - | 7 | 43.02% |
| MSI241220P00240000 | 2024-02-14 4:47PM EDT | 240.00 | 2.61 | 0.35 | 3.40 | 0.00 | - | 5 | 5 | 40.67% |
| MSI241220P00250000 | 2024-05-09 10:29AM EDT | 250.00 | 1.32 | 0.00 | 2.75 | 0.00 | - | 6 | 25 | 35.55% |
| MSI241220P00260000 | 2024-04-12 12:48PM EDT | 260.00 | 2.61 | 0.00 | 2.90 | 0.00 | - | 5 | 5 | 32.99% |
| MSI241220P00270000 | 2024-02-22 3:52PM EDT | 270.00 | 4.70 | 2.05 | 4.00 | 0.00 | - | 100 | 89 | 32.77% |
| MSI241220P00280000 | 2024-03-22 3:42PM EDT | 280.00 | 3.80 | 3.10 | 5.40 | 0.00 | - | 1 | 3 | 32.57% |
| MSI241220P00290000 | 2024-05-23 9:30AM EDT | 290.00 | 2.05 | 1.05 | 2.50 | 0.00 | - | 1 | 10 | 23.43% |
| MSI241220P00300000 | 2024-05-28 2:17PM EDT | 300.00 | 3.70 | 2.30 | 3.30 | 0.00 | - | 3 | 104 | 22.46% |
| MSI241220P00310000 | 2024-05-03 2:50PM EDT | 310.00 | 5.45 | 2.30 | 4.40 | 0.00 | - | 1 | 1 | 21.61% |
| MSI241220P00320000 | 2024-04-24 11:33AM EDT | 320.00 | 10.10 | 4.80 | 6.20 | 0.00 | - | 1 | 7 | 21.29% |
| MSI241220P00330000 | 2024-04-12 10:38AM EDT | 330.00 | 14.20 | 5.30 | 7.60 | 0.00 | - | 15 | 35 | 19.87% |
| MSI241220P00340000 | 2024-05-29 3:59PM EDT | 340.00 | 11.30 | 8.40 | 9.60 | 0.00 | - | 1 | 35 | 18.71% |
| MSI241220P00350000 | 2024-05-28 9:39AM EDT | 350.00 | 12.80 | 11.30 | 12.60 | 0.00 | - | 3 | 153 | 18.02% |
| MSI241220P00360000 | 2024-05-29 11:47AM EDT | 360.00 | 17.50 | 14.50 | 16.40 | 0.00 | - | 11 | 13 | 17.41% |
| MSI241220P00370000 | 2024-05-31 11:06AM EDT | 370.00 | 22.80 | 18.60 | 20.80 | 0.00 | - | 5 | 158 | 16.62% |
| MSI241220P00390000 | 2024-05-15 3:51PM EDT | 390.00 | 30.60 | 30.50 | 32.80 | 0.00 | - | - | 31 | 15.58% |
| MSI241220P00400000 | 2024-05-15 3:54PM EDT | 400.00 | 37.70 | 37.40 | 40.00 | 0.00 | - | 19 | 20 | 14.98% |
| MSI241220P00410000 | 2024-05-15 3:51PM EDT | 410.00 | 45.70 | 45.60 | 48.10 | 0.00 | - | - | 34 | 14.55% |
© 2024 Yahoo. Tutti i diritti riservati.