U.S. markets closed
F S&P 500
5,104.75 +13.25 (+0.26%) F Dow Jones
38,605.00 +223.00 (+0.58%) F Nasdaq
17,741.75 +92.00 (+0.52%) E-mini Russell 2000 Index Futur
2,024.00 -3.20 (-0.16%) Petróleo
79.17 +0.22 (+0.28%) Oro
2,311.70 +2.10 (+0.09%)
Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 134.50 | 139.00 | 0.00 | - | 1 | 1 | 125.98% |
| MSI240517C00260000 | 2024-04-19 9:46AM EDT | 260.00 | 80.62 | 74.80 | 78.20 | 0.00 | - | 1 | 1 | 61.33% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 77.00 | 80.90 | 0.00 | - | 1 | 1 | 150.93% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 55.40 | 58.40 | 0.00 | - | 1 | 1 | 54.03% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 27.00 | 30.10 | 0.00 | - | 373 | 373 | 49.68% |
| MSI240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 22.72 | 18.80 | 21.70 | 0.00 | - | 2 | 8 | 44.68% |
| MSI240517C00330000 | 2024-05-02 3:46PM EDT | 330.00 | 12.50 | 12.60 | 13.70 | -13.49 | -51.90% | 18 | 1 | 38.17% |
| MSI240517C00340000 | 2024-05-02 3:55PM EDT | 340.00 | 7.50 | 7.30 | 8.10 | -0.70 | -8.54% | 75 | 220 | 36.08% |
| MSI240517C00350000 | 2024-05-02 3:35PM EDT | 350.00 | 3.80 | 3.70 | 4.50 | -0.60 | -13.64% | 58 | 329 | 35.67% |
| MSI240517C00360000 | 2024-05-02 3:59PM EDT | 360.00 | 2.00 | 1.65 | 3.10 | -0.25 | -11.11% | 8 | 222 | 39.77% |
| MSI240517C00370000 | 2024-05-02 3:58PM EDT | 370.00 | 0.90 | 0.75 | 1.20 | -0.03 | -3.23% | 14 | 70 | 36.45% |
| MSI240517C00380000 | 2024-05-02 2:26PM EDT | 380.00 | 0.35 | 0.15 | 1.65 | -0.44 | -55.70% | 6 | 181 | 47.36% |
| MSI240517C00390000 | 2024-05-02 3:28PM EDT | 390.00 | 0.10 | 0.10 | 0.90 | -0.16 | -61.54% | 6 | 5 | 47.14% |
| 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 | 2024-05-02 3:27PM EDT | 270.00 | 0.05 | 0.00 | 1.40 | -0.07 | -58.33% | 11 | 1 | 63.48% |
| MSI240517P00280000 | 2024-04-30 11:09AM EDT | 280.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 52.17% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.25 | 2.45 | 0.00 | - | 4 | 6 | 53.59% |
| MSI240517P00300000 | 2024-05-02 3:59PM EDT | 300.00 | 0.85 | 0.35 | 1.00 | +0.35 | +70.00% | 33 | 31 | 40.72% |
| MSI240517P00310000 | 2024-05-02 12:07PM EDT | 310.00 | 1.60 | 1.40 | 2.60 | +0.65 | +68.42% | 31 | 11 | 42.63% |
| MSI240517P00320000 | 2024-05-02 3:33PM EDT | 320.00 | 3.55 | 3.00 | 3.90 | -0.25 | -6.58% | 16 | 38 | 37.66% |
| MSI240517P00330000 | 2024-05-02 3:31PM EDT | 330.00 | 6.34 | 5.90 | 6.90 | +1.94 | +44.09% | 123 | 103 | 36.02% |
| MSI240517P00340000 | 2024-05-02 3:25PM EDT | 340.00 | 10.90 | 10.60 | 11.70 | +2.30 | +26.74% | 11 | 125 | 35.50% |
| MSI240517P00350000 | 2024-05-02 3:25PM EDT | 350.00 | 16.80 | 15.40 | 18.30 | +4.30 | +34.40% | 11 | 563 | 35.84% |
| MSI240517P00360000 | 2024-05-02 12:05PM EDT | 360.00 | 25.80 | 24.90 | 28.00 | +12.90 | +100.00% | 1 | 56 | 45.33% |
© 2024 Yahoo. Todos los derechos reservados.