Mercado fechará em 1 h 41 min
BOVESPA
127.769,08 -746,41 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.751,72 +519,98 (+0,91%) PETROLEO CRU
78,58 +0,56 (+0,72%) OURO
2.392,50 +32,60 (+1,38%) Bitcoin USD
65.212,09 +3.826,48 (+6,23%)
Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:16PM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241220C00180000 | 2024-03-05 1:40PM EDT | 180.00 | 157.02 | 170.50 | 175.10 | 0.00 | - | - | 1 | 0.00% |
| MSI241220C00200000 | 2024-03-19 2:24PM EDT | 200.00 | 151.40 | 143.00 | 147.50 | 0.00 | - | 3 | 3 | 0.00% |
| MSI241220C00220000 | 2024-04-22 11:40AM EDT | 220.00 | 127.90 | 148.50 | 152.30 | 0.00 | - | - | 4 | 50.81% |
| MSI241220C00260000 | 2024-03-04 11:34AM EDT | 260.00 | 84.70 | 98.50 | 102.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSI241220C00270000 | 2024-05-01 9:38AM EDT | 270.00 | 77.00 | 100.70 | 104.70 | 0.00 | - | - | 1 | 41.63% |
| MSI241220C00280000 | 2024-05-01 9:35AM EDT | 280.00 | 69.25 | 91.50 | 95.50 | 0.00 | - | 1 | 2 | 39.33% |
| MSI241220C00290000 | 2024-04-22 9:40AM EDT | 290.00 | 64.00 | 83.60 | 85.40 | 0.00 | - | 1 | 16 | 35.70% |
| MSI241220C00300000 | 2024-04-04 3:34PM EDT | 300.00 | 64.50 | 63.50 | 66.40 | 0.00 | - | 1 | 1 | 16.62% |
| MSI241220C00310000 | 2024-04-05 10:46AM EDT | 310.00 | 55.51 | 55.00 | 58.20 | 0.00 | - | 20 | 21 | 18.38% |
| MSI241220C00320000 | 2024-02-23 2:44PM EDT | 320.00 | 36.31 | 48.60 | 51.50 | 0.00 | - | 3 | 2 | 20.63% |
| MSI241220C00330000 | 2024-03-19 11:31AM EDT | 330.00 | 39.32 | 33.30 | 35.00 | 0.00 | - | 10 | 18 | 0.00% |
| MSI241220C00340000 | 2024-04-30 3:33PM EDT | 340.00 | 28.51 | 41.50 | 43.20 | 0.00 | - | 10 | 13 | 26.48% |
| MSI241220C00350000 | 2024-05-06 10:53AM EDT | 350.00 | 24.05 | 33.70 | 36.00 | 0.00 | - | 2 | 36 | 25.08% |
| MSI241220C00360000 | 2024-04-25 10:13AM EDT | 360.00 | 20.10 | 27.80 | 29.50 | 0.00 | - | 1 | 17 | 23.91% |
| MSI241220C00370000 | 2024-05-09 11:51AM EDT | 370.00 | 20.60 | 22.30 | 23.80 | 0.00 | - | 2 | 62 | 22.97% |
| MSI241220C00380000 | 2024-05-15 11:31AM EDT | 380.00 | 18.50 | 16.70 | 18.70 | +2.00 | +12.12% | 2 | 46 | 22.05% |
| MSI241220C00390000 | 2024-05-09 1:36PM EDT | 390.00 | 11.90 | 13.80 | 14.30 | 0.00 | - | 1 | 50 | 21.19% |
| MSI241220C00400000 | 2024-05-07 11:13AM EDT | 400.00 | 8.00 | 10.40 | 10.70 | 0.00 | - | 2 | 24 | 20.48% |
| MSI241220C00410000 | 2024-05-08 9:30AM EDT | 410.00 | 6.80 | 7.60 | 7.90 | 0.00 | - | - | 4 | 19.96% |
| MSI241220C00430000 | 2024-04-09 11:27AM EDT | 430.00 | 3.70 | 2.55 | 4.60 | 0.00 | - | - | 1 | 19.95% |
| MSI241220C00440000 | 2024-05-15 10:54AM EDT | 440.00 | 2.48 | 2.35 | 2.95 | +0.23 | +10.22% | 1 | 1 | 19.08% |
| MSI241220C00450000 | 2024-05-09 10:24AM EDT | 450.00 | 1.54 | 1.65 | 2.40 | 0.00 | - | 1 | 22 | 19.60% |
| MSI241220C00470000 | 2024-05-06 2:09PM EDT | 470.00 | 0.60 | 0.20 | 2.90 | 0.00 | - | - | 1 | 23.56% |
| MSI241220C00490000 | 2024-04-17 12:06PM EDT | 490.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 22.79% |
| MSI241220C00500000 | 2024-04-23 11:24AM EDT | 500.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 21.16% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241220P00190000 | 2024-03-21 3:22PM EDT | 190.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | - | 1,500 | 50.66% |
| MSI241220P00230000 | 2024-02-13 2:58PM EDT | 230.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | - | 7 | 41.38% |
| MSI241220P00240000 | 2024-02-14 4:47PM EDT | 240.00 | 2.61 | 0.35 | 3.40 | 0.00 | - | 5 | 5 | 39.12% |
| MSI241220P00250000 | 2024-05-09 10:29AM EDT | 250.00 | 1.32 | 0.00 | 1.20 | 0.00 | - | 6 | 25 | 28.60% |
| MSI241220P00260000 | 2024-04-12 12:48PM EDT | 260.00 | 2.61 | 0.00 | 2.90 | 0.00 | - | 5 | 5 | 31.74% |
| MSI241220P00270000 | 2024-02-22 3:52PM EDT | 270.00 | 4.70 | 2.05 | 4.00 | 0.00 | - | 100 | 89 | 31.53% |
| MSI241220P00280000 | 2024-03-22 3:42PM EDT | 280.00 | 3.80 | 3.10 | 5.40 | 0.00 | - | 1 | 3 | 31.35% |
| MSI241220P00290000 | 2024-04-30 1:52PM EDT | 290.00 | 5.00 | 1.70 | 2.45 | 0.00 | - | 6 | 9 | 22.45% |
| MSI241220P00300000 | 2024-04-24 11:36AM EDT | 300.00 | 6.00 | 2.30 | 3.20 | 0.00 | - | 1 | 101 | 21.44% |
| MSI241220P00310000 | 2024-05-03 2:50PM EDT | 310.00 | 5.45 | 2.85 | 4.20 | 0.00 | - | 1 | 1 | 20.49% |
| MSI241220P00320000 | 2024-04-24 11:33AM EDT | 320.00 | 10.10 | 4.70 | 5.40 | 0.00 | - | 1 | 7 | 19.43% |
| MSI241220P00330000 | 2024-04-12 10:38AM EDT | 330.00 | 14.20 | 5.30 | 7.60 | 0.00 | - | 15 | 35 | 19.16% |
| MSI241220P00340000 | 2024-05-13 11:34AM EDT | 340.00 | 9.02 | 8.50 | 9.10 | 0.00 | - | 10 | 34 | 17.53% |
| MSI241220P00350000 | 2024-05-13 11:34AM EDT | 350.00 | 11.62 | 10.70 | 12.00 | 0.00 | - | 10 | 10 | 16.83% |
| MSI241220P00360000 | 2024-05-07 9:58AM EDT | 360.00 | 20.28 | 14.50 | 15.30 | 0.00 | - | 2 | 4 | 15.85% |
| MSI241220P00370000 | 2024-05-13 3:54PM EDT | 370.00 | 22.90 | 18.60 | 19.70 | 0.00 | - | 24 | 23 | 15.12% |
| MSI241220P00400000 | 2024-03-13 2:28PM EDT | 400.00 | 57.80 | 56.20 | 57.80 | 0.00 | - | - | 1 | 32.09% |
© 2024 Yahoo. Todos os direitos reservados.