Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:53AM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517C00200000 | 2024-04-03 9:35AM EDT | 200.00 | 153.05 | 135.50 | 139.90 | 0.00 | - | 1 | 1 | 172.12% |
| MSI240517C00260000 | 2024-04-19 9:46AM EDT | 260.00 | 80.62 | 75.50 | 80.00 | 0.00 | - | 1 | 1 | 98.33% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 77.00 | 80.90 | 0.00 | - | 1 | 1 | 153.19% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 56.00 | 60.40 | 0.00 | - | 1 | 1 | 79.30% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 27.10 | 31.50 | 0.00 | - | 373 | 373 | 50.89% |
| MSI240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 22.72 | 19.10 | 23.10 | 0.00 | - | 2 | 8 | 53.86% |
| MSI240517C00330000 | 2024-04-05 2:49PM EDT | 330.00 | 25.99 | 11.50 | 15.70 | 0.00 | - | 1 | 1 | 48.01% |
| MSI240517C00340000 | 2024-05-01 3:38PM EDT | 340.00 | 8.20 | 6.30 | 9.80 | 0.00 | - | 35 | 220 | 43.84% |
| MSI240517C00350000 | 2024-05-01 3:47PM EDT | 350.00 | 4.40 | 3.10 | 5.10 | 0.00 | - | 14 | 329 | 39.11% |
| MSI240517C00360000 | 2024-05-01 1:04PM EDT | 360.00 | 2.25 | 1.00 | 2.60 | 0.00 | - | 2 | 222 | 37.69% |
| MSI240517C00370000 | 2024-05-01 12:44PM EDT | 370.00 | 0.93 | 0.55 | 1.30 | 0.00 | - | 3 | 70 | 37.50% |
| MSI240517C00380000 | 2024-04-29 3:44PM EDT | 380.00 | 0.79 | 0.05 | 0.80 | 0.00 | - | 3 | 181 | 39.66% |
| MSI240517C00390000 | 2024-04-22 12:51PM EDT | 390.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 45.14% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00270000 | 2024-04-17 10:34AM EDT | 270.00 | 0.12 | 0.00 | 1.45 | 0.00 | - | - | 1 | 60.74% |
| MSI240517P00280000 | 2024-04-30 11:09AM EDT | 280.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 52.54% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 44.02% |
| MSI240517P00300000 | 2024-05-02 9:30AM EDT | 300.00 | 1.10 | 0.50 | 1.50 | +0.60 | +120.00% | 1 | 31 | 42.47% |
| MSI240517P00310000 | 2024-04-25 11:35AM EDT | 310.00 | 0.95 | 0.15 | 4.10 | 0.00 | - | 1 | 11 | 47.57% |
| MSI240517P00320000 | 2024-05-01 3:10PM EDT | 320.00 | 3.80 | 2.10 | 4.60 | 0.00 | - | 4 | 38 | 37.58% |
| MSI240517P00330000 | 2024-05-01 3:11PM EDT | 330.00 | 4.40 | 5.00 | 7.70 | 0.00 | - | 15 | 103 | 35.30% |
| MSI240517P00340000 | 2024-04-30 3:53PM EDT | 340.00 | 8.60 | 8.10 | 12.10 | 0.00 | - | 14 | 125 | 32.31% |
| MSI240517P00350000 | 2024-04-30 2:38PM EDT | 350.00 | 12.50 | 14.70 | 18.10 | 0.00 | - | 6 | 563 | 28.41% |
| MSI240517P00360000 | 2024-04-08 12:23PM EDT | 360.00 | 12.90 | 22.10 | 26.50 | 0.00 | - | 34 | 56 | 27.98% |
© 2024 Yahoo. Todos los derechos reservados.