Italia markets close in 3 hours 28 minutes
FTSE MIB
33.546,53 +326,22 (+0,98%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.728,60 +899,18 (+1,48%)
Motorola Solutions, Inc. (MSI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSI240621C00250000 | 2024-06-13 3:16PM EDT | 250.00 | 125.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSI240621C00260000 | 2024-06-13 3:16PM EDT | 260.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSI240621C00270000 | 2024-06-13 3:16PM EDT | 270.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 0.00% |
| MSI240621C00280000 | 2024-06-13 3:16PM EDT | 280.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSI240621C00290000 | 2024-06-13 3:16PM EDT | 290.00 | 85.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSI240621C00300000 | 2024-06-17 9:44AM EDT | 300.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSI240621C00310000 | 2024-06-13 3:16PM EDT | 310.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSI240621C00320000 | 2024-06-17 2:23PM EDT | 320.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240621C00330000 | 2024-06-13 3:16PM EDT | 330.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MSI240621C00340000 | 2024-06-13 3:51PM EDT | 340.00 | 36.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSI240621C00350000 | 2024-06-18 10:24AM EDT | 350.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240621C00360000 | 2024-06-17 3:02PM EDT | 360.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| MSI240621C00370000 | 2024-06-17 2:09PM EDT | 370.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| MSI240621C00380000 | 2024-06-18 2:20PM EDT | 380.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 139 | 0.00% |
| MSI240621C00390000 | 2024-06-18 2:59PM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 6.25% |
| MSI240621C00400000 | 2024-05-17 9:39AM EDT | 400.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 20 | 52.25% |
| MSI240621C00410000 | 2024-05-21 10:10AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| MSI240621C00420000 | 2024-03-25 1:04PM EDT | 420.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 71.44% |
| MSI240621C00430000 | 2023-07-06 2:00PM EDT | 430.00 | 0.65 | 0.00 | 4.10 | 0.00 | - | - | 4 | 126.51% |
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 | 594.14% |
| MSI240621P00150000 | 2023-05-09 1:00PM EDT | 150.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 749.02% |
| MSI240621P00155000 | 2023-05-11 3:46PM EDT | 155.00 | 2.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 731.15% |
| MSI240621P00160000 | 2023-06-06 11:35AM EDT | 160.00 | 2.40 | 0.65 | 1.45 | 0.00 | - | 3 | 3 | 605.27% |
| MSI240621P00170000 | 2023-05-24 1:58PM EDT | 170.00 | 3.50 | 1.15 | 2.15 | 0.00 | - | 30 | 30 | 613.09% |
| MSI240621P00175000 | 2023-06-06 9:44AM EDT | 175.00 | 3.10 | 1.15 | 2.10 | 0.00 | - | 18 | 21 | 591.80% |
| MSI240621P00180000 | 2023-06-12 11:47AM EDT | 180.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 7 | 7 | 582.23% |
| MSI240621P00185000 | 2023-09-29 2:23PM EDT | 185.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 5 | 40 | 570.80% |
| MSI240621P00190000 | 2024-03-22 10:50AM EDT | 190.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 371.88% |
| MSI240621P00195000 | 2023-07-20 12:32PM EDT | 195.00 | 2.50 | 2.65 | 3.00 | 0.00 | - | 9 | 33 | 579.39% |
| MSI240621P00200000 | 2023-11-03 10:32AM EDT | 200.00 | 1.40 | 0.30 | 0.80 | 0.00 | - | 3 | 22 | 418.95% |
| MSI240621P00210000 | 2023-08-30 9:56AM EDT | 210.00 | 3.05 | 3.50 | 3.80 | 0.00 | - | 4 | 43 | 555.66% |
| MSI240621P00220000 | 2023-11-08 11:18AM EDT | 220.00 | 1.65 | 0.65 | 1.50 | 0.00 | - | 1 | 41 | 405.08% |
| MSI240621P00230000 | 2023-11-03 10:05AM EDT | 230.00 | 3.10 | 0.85 | 1.30 | 0.00 | - | 1 | 11 | 376.66% |
| MSI240621P00240000 | 2023-12-07 2:59PM EDT | 240.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 8 | 17 | 371.68% |
| MSI240621P00250000 | 2024-02-15 1:00PM EDT | 250.00 | 0.93 | 0.20 | 0.50 | 0.00 | - | 1 | 56 | 269.53% |
| MSI240621P00260000 | 2024-05-09 12:34PM EDT | 260.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 46 | 272 | 216.02% |
| MSI240621P00270000 | 2024-04-04 2:53PM EDT | 270.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 167 | 250.98% |
| 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 | 164.45% |
| MSI240621P00300000 | 2024-06-17 11:33AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 111 | 50.00% |
| MSI240621P00310000 | 2024-06-17 11:32AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 147 | 50.00% |
| MSI240621P00320000 | 2024-06-18 12:24PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 295 | 50.00% |
| MSI240621P00330000 | 2024-06-17 11:27AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 97 | 50.00% |
| MSI240621P00340000 | 2024-06-10 3:32PM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 678 | 25.00% |
| MSI240621P00350000 | 2024-06-18 10:31AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| MSI240621P00360000 | 2024-06-18 2:03PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 195 | 25.00% |
| MSI240621P00370000 | 2024-06-18 12:55PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| MSI240621P00380000 | 2024-06-18 2:20PM EDT | 380.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| MSI240621P00430000 | 2023-05-15 1:14PM EDT | 430.00 | 138.83 | 150.50 | 154.00 | 0.00 | - | 1 | 0 | 1,093.36% |
© 2024 Yahoo. Tutti i diritti riservati.