U.S. markets open in 46 minutes
F S&P 500
5,476.50 -2.00 (-0.04%) F Dow Jones
38,801.00 -17.00 (-0.04%) F Nasdaq
19,934.00 +12.75 (+0.06%) E-mini Russell 2000 Index Futur
2,042.60 -3.50 (-0.17%) Petróleo
80.32 -0.01 (-0.01%) Oro
2,331.30 +2.30 (+0.10%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719C00170000 | 2024-03-05 1:40PM EDT | 170.00 | 163.52 | 177.50 | 182.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240719C00270000 | 2024-05-17 9:42AM EDT | 270.00 | 98.42 | 104.80 | 109.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240719C00290000 | 2024-06-12 11:16AM EDT | 290.00 | 89.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240719C00300000 | 2024-03-28 2:17PM EDT | 300.00 | 59.55 | 49.40 | 52.40 | 0.00 | - | 1 | 3 | 0.00% |
| MSI240719C00310000 | 2024-05-28 10:11AM EDT | 310.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSI240719C00320000 | 2024-06-11 1:07PM EDT | 320.00 | 56.11 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| MSI240719C00330000 | 2024-06-12 11:16AM EDT | 330.00 | 49.73 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| MSI240719C00340000 | 2024-06-12 2:08PM EDT | 340.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 0.00% |
| MSI240719C00350000 | 2024-06-12 1:50PM EDT | 350.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| MSI240719C00360000 | 2024-06-17 2:43PM EDT | 360.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 0.00% |
| MSI240719C00370000 | 2024-06-17 10:12AM EDT | 370.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| MSI240719C00380000 | 2024-06-17 3:59PM EDT | 380.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 30 | 301 | 0.00% |
| MSI240719C00390000 | 2024-06-17 2:32PM EDT | 390.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 1.56% |
| MSI240719C00400000 | 2024-06-17 1:38PM EDT | 400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 3.13% |
| MSI240719C00410000 | 2024-06-17 1:44PM EDT | 410.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| MSI240719C00450000 | 2024-03-13 1:18PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 32.36% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719P00165000 | 2023-12-12 11:46AM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.59% |
| MSI240719P00230000 | 2024-06-11 2:40PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| MSI240719P00240000 | 2024-02-23 11:37AM EDT | 240.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 87.40% |
| MSI240719P00250000 | 2024-02-12 2:33PM EDT | 250.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 68.41% |
| MSI240719P00260000 | 2024-02-09 12:53PM EDT | 260.00 | 1.14 | 0.50 | 1.25 | 0.00 | - | 10 | 14 | 71.34% |
| MSI240719P00270000 | 2024-05-02 2:37PM EDT | 270.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 1 | 46 | 68.19% |
| MSI240719P00280000 | 2024-03-12 12:52PM EDT | 280.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 2 | 37 | 55.30% |
| MSI240719P00290000 | 2024-04-22 3:42PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSI240719P00300000 | 2024-05-03 11:06AM EDT | 300.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 54 | 54.03% |
| MSI240719P00310000 | 2024-06-05 2:53PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| MSI240719P00320000 | 2024-06-03 1:19PM EDT | 320.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 12.50% |
| MSI240719P00330000 | 2024-06-05 12:52PM EDT | 330.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 960 | 12.50% |
| MSI240719P00340000 | 2024-06-17 3:27PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 6.25% |
| MSI240719P00350000 | 2024-06-17 1:38PM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| MSI240719P00360000 | 2024-06-17 3:42PM EDT | 360.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 6.25% |
| MSI240719P00370000 | 2024-06-17 3:42PM EDT | 370.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11 | 99 | 3.13% |
| MSI240719P00380000 | 2024-06-17 3:49PM EDT | 380.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.