Mercado fechará em 1 h 14 min
BOVESPA
122.504,11 +172,72 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.513,38 -90,67 (-0,17%) PETROLEO CRU
80,92 +0,09 (+0,11%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:43PM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-06-26 12:44PM EDT | 290.00 | 96.60 | 93.90 | 97.70 | +7.08 | +7.91% | 1 | 1 | 71.78% |
| 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 | 74.20 | 77.30 | 0.00 | - | 1 | 13 | 57.39% |
| MSI240719C00320000 | 2024-06-11 1:07PM EDT | 320.00 | 56.11 | 64.10 | 67.70 | 0.00 | - | 3 | 10 | 51.70% |
| MSI240719C00330000 | 2024-06-12 11:16AM EDT | 330.00 | 49.73 | 54.20 | 57.80 | 0.00 | - | 1 | 154 | 55.42% |
| MSI240719C00340000 | 2024-06-12 2:08PM EDT | 340.00 | 40.40 | 44.60 | 47.30 | 0.00 | - | 4 | 136 | 45.37% |
| MSI240719C00350000 | 2024-06-26 1:07PM EDT | 350.00 | 35.75 | 34.40 | 37.50 | -1.55 | -4.16% | 6 | 46 | 38.61% |
| MSI240719C00360000 | 2024-06-17 2:43PM EDT | 360.00 | 24.60 | 26.00 | 27.20 | 0.00 | - | 9 | 76 | 29.63% |
| MSI240719C00370000 | 2024-06-21 3:27PM EDT | 370.00 | 18.39 | 16.90 | 18.00 | 0.00 | - | 1 | 187 | 24.09% |
| MSI240719C00380000 | 2024-06-26 1:06PM EDT | 380.00 | 8.97 | 9.10 | 9.70 | -3.13 | -25.87% | 10 | 283 | 19.10% |
| MSI240719C00390000 | 2024-06-26 1:06PM EDT | 390.00 | 3.47 | 3.40 | 3.90 | -1.73 | -33.27% | 31 | 350 | 16.21% |
| MSI240719C00400000 | 2024-06-26 1:43PM EDT | 400.00 | 1.14 | 0.90 | 1.20 | -0.70 | -38.04% | 16 | 72 | 15.29% |
| MSI240719C00410000 | 2024-06-26 1:43PM EDT | 410.00 | 0.39 | 0.10 | 0.75 | -0.16 | -29.09% | 3 | 41 | 18.63% |
| MSI240719C00450000 | 2024-03-13 1:18PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 36.74% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719P00165000 | 2023-12-12 11:46AM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 145.51% |
| MSI240719P00230000 | 2024-06-11 2:40PM EDT | 230.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 92.29% |
| MSI240719P00240000 | 2024-02-23 11:37AM EDT | 240.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 101.47% |
| MSI240719P00250000 | 2024-02-12 2:33PM EDT | 250.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 79.49% |
| MSI240719P00260000 | 2024-02-09 12:53PM EDT | 260.00 | 1.14 | 0.50 | 1.25 | 0.00 | - | 10 | 14 | 82.96% |
| MSI240719P00270000 | 2024-06-18 10:14AM EDT | 270.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 1 | 47 | 63.28% |
| MSI240719P00280000 | 2024-03-12 12:52PM EDT | 280.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 2 | 37 | 64.40% |
| MSI240719P00290000 | 2024-06-18 3:27PM EDT | 290.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 52.49% |
| MSI240719P00300000 | 2024-05-03 11:06AM EDT | 300.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 54 | 55.08% |
| MSI240719P00310000 | 2024-06-05 2:53PM EDT | 310.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 129 | 47.34% |
| MSI240719P00320000 | 2024-06-03 1:19PM EDT | 320.00 | 0.57 | 0.00 | 0.70 | 0.00 | - | 3 | 70 | 42.04% |
| MSI240719P00330000 | 2024-06-05 12:52PM EDT | 330.00 | 0.56 | 0.00 | 0.70 | 0.00 | - | 2 | 960 | 36.15% |
| MSI240719P00340000 | 2024-06-24 10:53AM EDT | 340.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 15 | 82 | 24.93% |
| MSI240719P00350000 | 2024-06-21 11:52AM EDT | 350.00 | 0.49 | 0.05 | 0.35 | 0.00 | - | 1 | 118 | 21.14% |
| MSI240719P00360000 | 2024-06-26 11:37AM EDT | 360.00 | 0.79 | 0.35 | 1.00 | +0.39 | +97.50% | 2 | 98 | 20.36% |
| MSI240719P00370000 | 2024-06-26 1:37PM EDT | 370.00 | 1.45 | 1.00 | 1.55 | +0.37 | +34.26% | 2 | 116 | 16.13% |
| MSI240719P00380000 | 2024-06-26 2:27PM EDT | 380.00 | 3.20 | 3.00 | 3.50 | +0.58 | +22.14% | 92 | 50 | 13.58% |
| MSI240719P00390000 | 2024-06-26 10:31AM EDT | 390.00 | 8.80 | 7.40 | 8.10 | +2.60 | +41.94% | 21 | 65 | 11.53% |
© 2024 Yahoo. Todos os direitos reservados.