Mercado fechará em 1 h 34 min
BOVESPA
127.748,06 -767,43 (-0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.683,47 +451,73 (+0,79%) PETROLEO CRU
78,72 +0,70 (+0,90%) OURO
2.392,70 +32,80 (+1,39%) Bitcoin USD
65.319,53 +3.967,18 (+6,47%)
Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:26PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517C00200000 | 2024-04-03 9:35AM EDT | 200.00 | 153.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240517C00260000 | 2024-05-03 3:00PM EDT | 260.00 | 93.40 | 103.80 | 107.50 | 0.00 | - | 1 | 1 | 193.36% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 77.00 | 80.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 83.80 | 87.50 | 0.00 | - | 1 | 1 | 156.45% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 53.80 | 57.50 | 0.00 | - | 373 | 373 | 104.30% |
| MSI240517C00320000 | 2024-05-13 3:06PM EDT | 320.00 | 38.40 | 44.00 | 47.50 | 0.00 | - | 2 | 9 | 90.48% |
| MSI240517C00330000 | 2024-05-07 3:32PM EDT | 330.00 | 27.49 | 33.90 | 37.50 | 0.00 | - | 5 | 18 | 71.92% |
| MSI240517C00340000 | 2024-05-14 2:42PM EDT | 340.00 | 21.40 | 24.50 | 27.60 | 0.00 | - | 3 | 126 | 61.55% |
| MSI240517C00350000 | 2024-05-14 3:55PM EDT | 350.00 | 11.20 | 14.50 | 16.90 | 0.00 | - | 3 | 321 | 53.00% |
| MSI240517C00360000 | 2024-05-15 1:17PM EDT | 360.00 | 6.20 | 5.50 | 6.30 | +3.57 | +135.74% | 5 | 177 | 23.62% |
| MSI240517C00370000 | 2024-05-15 11:30AM EDT | 370.00 | 0.45 | 0.20 | 0.40 | +0.35 | +350.00% | 6 | 72 | 14.58% |
| MSI240517C00380000 | 2024-05-14 3:12PM EDT | 380.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 184 | 21.29% |
| MSI240517C00390000 | 2024-05-03 9:35AM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 43.75% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 59.23% |
| MSI240517C00470000 | 2024-05-02 3:49PM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 135.74% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00260000 | 2024-05-02 2:47PM EDT | 260.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 180.66% |
| MSI240517P00270000 | 2024-05-02 3:27PM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 12 | 141.41% |
| MSI240517P00280000 | 2024-04-30 11:09AM EDT | 280.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 147.36% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 92.58% |
| MSI240517P00300000 | 2024-05-08 11:29AM EDT | 300.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 113.87% |
| MSI240517P00310000 | 2024-05-03 3:02PM EDT | 310.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 73.24% |
| MSI240517P00320000 | 2024-05-09 12:46PM EDT | 320.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 63.67% |
| MSI240517P00330000 | 2024-05-14 2:14PM EDT | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 192 | 50.39% |
| MSI240517P00340000 | 2024-05-10 3:16PM EDT | 340.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 15 | 141 | 48.73% |
| MSI240517P00350000 | 2024-05-15 12:36PM EDT | 350.00 | 0.10 | 0.05 | 0.10 | -0.50 | -83.33% | 14 | 579 | 25.10% |
| MSI240517P00360000 | 2024-05-15 2:03PM EDT | 360.00 | 0.28 | 0.20 | 0.35 | -3.72 | -93.00% | 4 | 59 | 14.55% |
| MSI240517P00370000 | 2024-05-08 3:50PM EDT | 370.00 | 10.56 | 4.40 | 5.10 | 0.00 | - | - | 0 | 11.94% |
| MSI240517P00410000 | 2024-05-06 3:53PM EDT | 410.00 | 62.36 | 42.70 | 46.20 | 0.00 | - | 1 | 0 | 93.90% |
| MSI240517P00420000 | 2024-05-06 3:53PM EDT | 420.00 | 72.39 | 52.80 | 56.20 | 0.00 | - | 1 | 0 | 107.96% |
© 2024 Yahoo. Todos os direitos reservados.