Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.351,59 +1.332,07 (+2,22%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517C00200000 | 2024-04-03 9:35AM EDT | 200.00 | 153.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240517C00260000 | 2024-05-03 3:00PM EDT | 260.00 | 93.40 | 105.80 | 109.50 | 0.00 | - | 1 | 1 | 422.27% |
| MSI240517C00270000 | 2024-05-17 9:42AM EDT | 270.00 | 96.92 | 96.00 | 99.50 | +12.85 | +15.28% | 1 | 1 | 384.28% |
| MSI240517C00280000 | 2024-05-17 11:51AM EDT | 280.00 | 86.52 | 86.00 | 89.70 | +26.84 | +44.97% | 1 | 1 | 200.78% |
| MSI240517C00310000 | 2024-05-17 3:41PM EDT | 310.00 | 59.60 | 56.50 | 59.60 | +28.38 | +90.90% | 373 | 373 | 163.87% |
| MSI240517C00320000 | 2024-05-17 1:07PM EDT | 320.00 | 47.10 | 45.90 | 49.50 | +1.05 | +2.28% | 4 | 9 | 205.52% |
| MSI240517C00330000 | 2024-05-17 1:05PM EDT | 330.00 | 36.97 | 35.80 | 39.80 | +9.48 | +34.49% | 1 | 18 | 50.00% |
| MSI240517C00340000 | 2024-05-17 2:33PM EDT | 340.00 | 27.22 | 26.40 | 29.40 | +1.07 | +4.09% | 2 | 126 | 73.24% |
| MSI240517C00350000 | 2024-05-17 3:29PM EDT | 350.00 | 17.75 | 16.40 | 19.50 | +1.30 | +7.90% | 134 | 320 | 53.22% |
| MSI240517C00360000 | 2024-05-17 3:29PM EDT | 360.00 | 7.26 | 6.50 | 9.40 | +0.79 | +12.21% | 20 | 163 | 58.64% |
| MSI240517C00370000 | 2024-05-17 3:31PM EDT | 370.00 | 0.01 | 0.00 | 0.05 | -0.44 | -97.78% | 1 | 72 | 7.86% |
| MSI240517C00380000 | 2024-05-16 3:25PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 194 | 31.06% |
| MSI240517C00390000 | 2024-05-03 9:35AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 50.98% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 64.06% |
| MSI240517C00470000 | 2024-05-02 3:49PM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 229.10% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00260000 | 2024-05-02 2:47PM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 384.77% |
| MSI240517P00270000 | 2024-05-02 3:27PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 209.38% |
| MSI240517P00280000 | 2024-04-30 11:09AM EDT | 280.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 187.50% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 1.95 | 0.00 | - | 4 | 6 | 275.49% |
| MSI240517P00300000 | 2024-05-08 11:29AM EDT | 300.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 35 | 248.05% |
| MSI240517P00310000 | 2024-05-03 3:02PM EDT | 310.00 | 0.07 | 0.00 | 1.65 | 0.00 | - | 1 | 33 | 203.52% |
| MSI240517P00320000 | 2024-05-09 12:46PM EDT | 320.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 126.95% |
| MSI240517P00330000 | 2024-05-14 2:14PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 192 | 81.25% |
| MSI240517P00340000 | 2024-05-10 3:16PM EDT | 340.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 15 | 141 | 92.38% |
| MSI240517P00350000 | 2024-05-17 2:30PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 4 | 577 | 25.00% |
| MSI240517P00360000 | 2024-05-17 3:26PM EDT | 360.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 59 | 21.88% |
| MSI240517P00370000 | 2024-05-08 3:50PM EDT | 370.00 | 10.56 | 0.80 | 4.20 | 0.00 | - | - | 0 | 38.57% |
| MSI240517P00410000 | 2024-05-06 3:53PM EDT | 410.00 | 62.36 | 40.50 | 44.20 | 0.00 | - | 1 | 0 | 100.98% |
| MSI240517P00420000 | 2024-05-06 3:53PM EDT | 420.00 | 72.39 | 50.90 | 53.60 | 0.00 | - | 1 | 0 | 103.52% |
© 2024 Yahoo. Tutti i diritti riservati.