Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.295,20 -7,70 (-0,33%) EUR/USD
1,0667 -0,0006 (-0,05%) Bitcoin EUR
53.765,42 -5.270,93 (-8,93%)
Motorola Solutions, Inc. (MSI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517C00200000 | 2024-04-03 9:35AM EDT | 200.00 | 153.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517C00260000 | 2024-04-19 9:46AM EDT | 260.00 | 80.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 77.00 | 80.90 | 0.00 | - | 1 | 1 | 129.35% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| MSI240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSI240517C00330000 | 2024-04-05 2:49PM EDT | 330.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517C00340000 | 2024-04-30 2:58PM EDT | 340.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.39% |
| MSI240517C00350000 | 2024-04-30 3:35PM EDT | 350.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| MSI240517C00360000 | 2024-04-30 3:41PM EDT | 360.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| MSI240517C00370000 | 2024-04-29 3:44PM EDT | 370.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSI240517C00380000 | 2024-04-29 3:44PM EDT | 380.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSI240517C00390000 | 2024-04-22 12:51PM EDT | 390.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00270000 | 2024-04-17 10:34AM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSI240517P00280000 | 2024-04-30 11:09AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSI240517P00300000 | 2024-04-24 2:07PM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MSI240517P00310000 | 2024-04-25 11:35AM EDT | 310.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSI240517P00320000 | 2024-04-26 3:58PM EDT | 320.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSI240517P00330000 | 2024-04-30 3:58PM EDT | 330.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSI240517P00340000 | 2024-04-30 3:53PM EDT | 340.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSI240517P00350000 | 2024-04-30 2:38PM EDT | 350.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSI240517P00360000 | 2024-04-08 12:23PM EDT | 360.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
