U.S. markets open in 46 minutes
F S&P 500
5,477.75 -0.75 (-0.01%) F Dow Jones
38,800.00 -18.00 (-0.05%) F Nasdaq
19,938.25 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,022.00 -2.20 (-0.11%) Petróleo
80.35 +0.02 (+0.02%) Oro
2,331.80 +2.80 (+0.12%)
Motorola Solutions, Inc. (MSI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-06-07 12:39PM EDT | 350.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 2024-06-17 2:42PM EDT | 380.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 28 | 130 | 0.00% |
| MSI240621C00390000 | 2024-06-17 2:37PM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 3.13% |
| MSI240621C00400000 | 2024-05-17 9:39AM EDT | 400.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 20 | 48.71% |
| MSI240621C00410000 | 2024-05-21 10:10AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| MSI240621C00420000 | 2024-03-25 1:04PM EDT | 420.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 51.47% |
| MSI240621C00430000 | 2023-07-06 2:00PM EDT | 430.00 | 0.65 | 0.00 | 4.10 | 0.00 | - | - | 4 | 90.63% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621P00140000 | 2023-10-26 11:36AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 7 | 419.53% |
| MSI240621P00150000 | 2023-05-09 1:00PM EDT | 150.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 528.81% |
| MSI240621P00155000 | 2023-05-11 3:46PM EDT | 155.00 | 2.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 516.21% |
| MSI240621P00160000 | 2023-06-06 11:35AM EDT | 160.00 | 2.40 | 0.65 | 1.45 | 0.00 | - | 3 | 3 | 427.15% |
| MSI240621P00170000 | 2023-05-24 1:58PM EDT | 170.00 | 3.50 | 1.15 | 2.15 | 0.00 | - | 30 | 30 | 432.72% |
| MSI240621P00175000 | 2023-06-06 9:44AM EDT | 175.00 | 3.10 | 1.15 | 2.10 | 0.00 | - | 18 | 21 | 417.68% |
| MSI240621P00180000 | 2023-06-12 11:47AM EDT | 180.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 7 | 7 | 410.84% |
| MSI240621P00185000 | 2023-09-29 2:23PM EDT | 185.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 5 | 40 | 402.78% |
| MSI240621P00190000 | 2024-03-22 10:50AM EDT | 190.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 262.11% |
| MSI240621P00195000 | 2023-07-20 12:32PM EDT | 195.00 | 2.50 | 2.65 | 3.00 | 0.00 | - | 9 | 33 | 408.79% |
| MSI240621P00200000 | 2023-11-03 10:32AM EDT | 200.00 | 1.40 | 0.30 | 0.80 | 0.00 | - | 3 | 22 | 295.51% |
| MSI240621P00210000 | 2023-08-30 9:56AM EDT | 210.00 | 3.05 | 3.50 | 3.80 | 0.00 | - | 4 | 43 | 391.99% |
| MSI240621P00220000 | 2023-11-08 11:18AM EDT | 220.00 | 1.65 | 0.65 | 1.50 | 0.00 | - | 1 | 41 | 285.64% |
| MSI240621P00230000 | 2023-11-03 10:05AM EDT | 230.00 | 3.10 | 0.85 | 1.30 | 0.00 | - | 1 | 11 | 265.53% |
| MSI240621P00240000 | 2023-12-07 2:59PM EDT | 240.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 8 | 17 | 261.96% |
| MSI240621P00250000 | 2024-02-15 1:00PM EDT | 250.00 | 0.93 | 0.20 | 0.50 | 0.00 | - | 1 | 56 | 189.84% |
| MSI240621P00260000 | 2024-05-09 12:34PM EDT | 260.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 46 | 272 | 152.15% |
| MSI240621P00270000 | 2024-04-04 2:53PM EDT | 270.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 167 | 176.66% |
| 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 | 115.63% |
| 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 | 2024-06-17 11:28AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 295 | 25.00% |
| MSI240621P00330000 | 2024-06-17 11:27AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 97 | 25.00% |
| MSI240621P00340000 | 2024-06-10 3:32PM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 678 | 25.00% |
| MSI240621P00350000 | 2024-06-14 9:36AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
| MSI240621P00360000 | 2024-06-17 10:51AM EDT | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| MSI240621P00370000 | 2024-06-17 2:07PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| MSI240621P00380000 | 2024-06-17 3:59PM EDT | 380.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 1.56% |
| MSI240621P00430000 | 2023-05-15 1:14PM EDT | 430.00 | 138.83 | 150.50 | 154.00 | 0.00 | - | 1 | 0 | 771.12% |
© 2024 Yahoo. Todos los derechos reservados.