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 comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240419C00230000 | 2024-02-09 10:56AM EDT | 230.00 | 102.45 | 104.10 | 107.90 | 0.00 | - | - | 1 | 0.00% |
| MSI240419C00250000 | 2024-03-04 11:30AM EDT | 250.00 | 84.50 | 99.00 | 103.10 | 0.00 | - | 1 | 1 | 687.79% |
| MSI240419C00260000 | 2024-04-19 9:45AM EDT | 260.00 | 79.62 | 78.40 | 81.90 | +18.47 | +30.20% | 2 | 2 | 272.46% |
| MSI240419C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 82.87 | 68.40 | 71.90 | 0.00 | - | 1 | 1 | 239.45% |
| MSI240419C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 58.51 | 57.50 | 62.00 | -15.99 | -21.46% | 1 | 8 | 161.72% |
| MSI240419C00290000 | 2024-04-18 12:24PM EDT | 290.00 | 50.66 | 48.40 | 51.40 | 0.00 | - | 1 | 16 | 155.27% |
| MSI240419C00300000 | 2024-04-01 3:40PM EDT | 300.00 | 53.55 | 38.30 | 41.40 | 0.00 | - | 1 | 36 | 121.88% |
| MSI240419C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 28.83 | 28.30 | 31.40 | -9.32 | -24.43% | 373 | 461 | 94.14% |
| MSI240419C00320000 | 2024-04-19 2:05PM EDT | 320.00 | 18.67 | 18.00 | 22.00 | -1.83 | -8.93% | 5 | 112 | 74.32% |
| MSI240419C00330000 | 2024-04-19 1:50PM EDT | 330.00 | 9.00 | 8.00 | 11.40 | -0.24 | -2.60% | 1 | 139 | 74.61% |
| MSI240419C00340000 | 2024-04-19 3:47PM EDT | 340.00 | 0.05 | 0.00 | 0.30 | -0.90 | -94.74% | 25 | 216 | 6.40% |
| MSI240419C00350000 | 2024-04-19 9:43AM EDT | 350.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 1 | 506 | 29.30% |
| MSI240419C00360000 | 2024-04-19 11:18AM EDT | 360.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 318 | 51.17% |
| MSI240419C00370000 | 2024-04-19 9:48AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 2 | 35 | 65.63% |
| MSI240419C00380000 | 2024-04-01 2:57PM EDT | 380.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 122.66% |
| MSI240419C00390000 | 2024-03-27 10:01AM EDT | 390.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 145.12% |
| MSI240419C00400000 | 2024-03-08 12:12PM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 166.41% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240419P00150000 | 2023-12-07 12:24PM EDT | 150.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 689.06% |
| MSI240419P00155000 | 2023-09-13 9:30AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSI240419P00190000 | 2023-09-14 1:43PM EDT | 190.00 | 0.97 | 0.50 | 1.25 | 0.00 | - | - | 6 | 586.91% |
| MSI240419P00210000 | 2023-10-23 1:31PM EDT | 210.00 | 1.95 | 0.05 | 0.75 | 0.00 | - | - | 4 | 438.48% |
| MSI240419P00220000 | 2023-10-23 10:58AM EDT | 220.00 | 2.78 | 0.00 | 0.80 | 0.00 | - | 1 | 248 | 400.78% |
| MSI240419P00230000 | 2024-02-08 4:47PM EDT | 230.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 143 | 385.94% |
| MSI240419P00240000 | 2023-12-21 12:54PM EDT | 240.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 8 | 20 | 354.10% |
| MSI240419P00250000 | 2024-02-08 4:35PM EDT | 250.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 48 | 330.86% |
| MSI240419P00260000 | 2024-04-01 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 259.77% |
| MSI240419P00270000 | 2024-03-18 10:12AM EDT | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 227.93% |
| MSI240419P00280000 | 2024-03-13 3:45PM EDT | 280.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 102 | 196.88% |
| MSI240419P00290000 | 2024-03-14 11:13AM EDT | 290.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 124.22% |
| MSI240419P00300000 | 2024-03-19 2:20PM EDT | 300.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 111 | 92.19% |
| MSI240419P00310000 | 2024-03-19 3:25PM EDT | 310.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 21 | 84 | 106.06% |
| MSI240419P00320000 | 2024-04-11 10:47AM EDT | 320.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 287 | 75.49% |
| MSI240419P00330000 | 2024-04-18 12:23PM EDT | 330.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 9 | 197 | 56.15% |
| MSI240419P00340000 | 2024-04-19 3:58PM EDT | 340.00 | 0.10 | 0.00 | 1.90 | -2.27 | -95.78% | 21 | 152 | 24.22% |
| MSI240419P00350000 | 2024-04-19 3:46PM EDT | 350.00 | 9.40 | 8.80 | 12.30 | -2.01 | -17.62% | 6 | 118 | 79.00% |
| MSI240419P00360000 | 2024-03-28 11:20AM EDT | 360.00 | 8.14 | 18.00 | 22.00 | 0.00 | - | 1 | 0 | 110.16% |
© 2024 Yahoo. Todos los derechos reservados.