Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,63 -0,10 (-0,12%) OURO
2.396,10 -1,90 (-0,08%) Bitcoin USD
63.501,87 +2.234,12 (+3,65%)
Motorola Solutions, Inc. (MSI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 489.09% |
| MSI240419C00260000 | 2024-02-14 11:45AM EDT | 260.00 | 61.15 | 83.50 | 88.00 | 0.00 | - | 1 | 2 | 355.03% |
| MSI240419C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 82.87 | 67.70 | 70.90 | 0.00 | - | 1 | 1 | 209.18% |
| MSI240419C00280000 | 2024-04-08 1:54PM EDT | 280.00 | 74.50 | 57.00 | 61.80 | 0.00 | - | 4 | 8 | 206.74% |
| MSI240419C00290000 | 2024-04-18 12:24PM EDT | 290.00 | 50.66 | 47.30 | 52.00 | +6.31 | +14.23% | 1 | 16 | 104.69% |
| MSI240419C00300000 | 2024-04-01 3:40PM EDT | 300.00 | 53.55 | 37.00 | 41.50 | 0.00 | - | 1 | 36 | 143.36% |
| MSI240419C00310000 | 2024-04-10 12:05PM EDT | 310.00 | 38.15 | 27.50 | 32.00 | 0.00 | - | 1 | 461 | 70.90% |
| MSI240419C00320000 | 2024-04-18 1:17PM EDT | 320.00 | 20.50 | 17.30 | 22.00 | -2.48 | -10.79% | 3 | 113 | 94.17% |
| MSI240419C00330000 | 2024-04-18 12:24PM EDT | 330.00 | 9.24 | 7.60 | 11.70 | -1.74 | -15.85% | 1 | 140 | 58.47% |
| MSI240419C00340000 | 2024-04-18 1:31PM EDT | 340.00 | 0.95 | 1.20 | 1.65 | -1.93 | -67.01% | 8 | 219 | 19.02% |
| MSI240419C00350000 | 2024-04-18 12:50PM EDT | 350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 516 | 21.00% |
| MSI240419C00360000 | 2024-04-18 12:50PM EDT | 360.00 | 0.10 | 0.00 | 0.05 | +0.09 | +900.00% | 81 | 318 | 36.52% |
| MSI240419C00370000 | 2024-04-11 3:49PM EDT | 370.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 18 | 35 | 50.78% |
| MSI240419C00380000 | 2024-04-01 2:57PM EDT | 380.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 14 | 15 | 76.37% |
| MSI240419C00390000 | 2024-03-27 10:01AM EDT | 390.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.93% |
| MSI240419C00400000 | 2024-03-08 12:12PM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 117.97% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240419P00150000 | 2023-12-07 12:24PM EDT | 150.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 487.11% |
| 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 | 414.65% |
| MSI240419P00210000 | 2023-10-23 1:31PM EDT | 210.00 | 1.95 | 0.05 | 0.75 | 0.00 | - | - | 4 | 309.77% |
| MSI240419P00220000 | 2023-10-23 10:58AM EDT | 220.00 | 2.78 | 0.00 | 0.80 | 0.00 | - | 1 | 248 | 283.01% |
| MSI240419P00230000 | 2024-02-08 4:47PM EDT | 230.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 143 | 272.56% |
| MSI240419P00240000 | 2023-12-21 12:54PM EDT | 240.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 8 | 20 | 250.10% |
| MSI240419P00250000 | 2024-02-08 4:35PM EDT | 250.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 48 | 233.59% |
| MSI240419P00260000 | 2024-04-01 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 179.30% |
| MSI240419P00270000 | 2024-03-18 10:12AM EDT | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 160.84% |
| MSI240419P00280000 | 2024-03-13 3:45PM EDT | 280.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 102 | 138.87% |
| MSI240419P00290000 | 2024-03-14 11:13AM EDT | 290.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 87.50% |
| MSI240419P00300000 | 2024-03-19 2:20PM EDT | 300.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 111 | 64.84% |
| MSI240419P00310000 | 2024-03-19 3:25PM EDT | 310.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 21 | 84 | 74.61% |
| MSI240419P00320000 | 2024-04-11 10:47AM EDT | 320.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 287 | 58.06% |
| MSI240419P00330000 | 2024-04-18 12:23PM EDT | 330.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 9 | 197 | 39.21% |
| MSI240419P00340000 | 2024-04-18 2:39PM EDT | 340.00 | 2.37 | 1.65 | 2.10 | -0.38 | -13.82% | 2 | 152 | 18.12% |
| MSI240419P00350000 | 2024-04-18 2:38PM EDT | 350.00 | 11.41 | 8.90 | 12.50 | +1.01 | +9.71% | 11 | 145 | 56.59% |
| MSI240419P00360000 | 2024-03-28 11:20AM EDT | 360.00 | 8.14 | 18.20 | 22.50 | 0.00 | - | 1 | 0 | 83.25% |
© 2024 Yahoo. Todos os direitos reservados.