Deutsche Märkte öffnen in 8 Stunden 45 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.332,51 +200,96 (+0,31%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Motorola Solutions, Inc. (MSI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621C00195000 | 2023-04-17 11:42AM EDT | 195.00 | 107.81 | 107.60 | 111.50 | 0.00 | - | - | 20 | 0.00% |
| MSI240621C00220000 | 2024-04-22 11:40AM EDT | 220.00 | 123.54 | 149.00 | 152.50 | 0.00 | - | 4 | 4 | 94.92% |
| MSI240621C00230000 | 2023-04-18 2:14PM EDT | 230.00 | 79.80 | 82.30 | 84.40 | 0.00 | - | - | 1 | 0.00% |
| MSI240621C00240000 | 2023-07-17 10:01AM EDT | 240.00 | 65.81 | 55.10 | 59.10 | 0.00 | - | 8 | 11 | 0.00% |
| MSI240621C00250000 | 2023-09-13 3:05PM EDT | 250.00 | 45.60 | 52.00 | 54.30 | 0.00 | - | 2 | 12 | 0.00% |
| MSI240621C00260000 | 2024-05-03 3:00PM EDT | 260.00 | 94.25 | 109.00 | 112.60 | 0.00 | - | 1 | 18 | 68.60% |
| MSI240621C00270000 | 2024-05-08 9:31AM EDT | 270.00 | 91.00 | 99.10 | 102.60 | 0.00 | - | 1 | 21 | 62.94% |
| MSI240621C00280000 | 2024-05-08 9:31AM EDT | 280.00 | 81.10 | 89.00 | 92.70 | 0.00 | - | 2 | 16 | 56.81% |
| MSI240621C00290000 | 2024-04-18 12:24PM EDT | 290.00 | 53.44 | 77.00 | 80.30 | 0.00 | - | 1 | 26 | 44.61% |
| MSI240621C00300000 | 2024-04-05 10:41AM EDT | 300.00 | 54.52 | 53.00 | 57.30 | 0.00 | - | 10 | 39 | 0.00% |
| MSI240621C00310000 | 2024-04-10 3:30PM EDT | 310.00 | 43.35 | 52.90 | 56.40 | 0.00 | - | 2 | 80 | 0.00% |
| MSI240621C00320000 | 2024-05-17 1:07PM EDT | 320.00 | 48.20 | 49.00 | 53.00 | 0.00 | - | 4 | 61 | 45.08% |
| MSI240621C00330000 | 2024-05-17 1:05PM EDT | 330.00 | 38.30 | 39.40 | 43.00 | 0.00 | - | 1 | 131 | 38.21% |
| MSI240621C00340000 | 2024-05-20 9:46AM EDT | 340.00 | 29.55 | 29.70 | 32.60 | 0.00 | - | 1 | 238 | 29.79% |
| MSI240621C00350000 | 2024-05-17 3:48PM EDT | 350.00 | 19.83 | 19.40 | 23.50 | 0.00 | - | 1 | 114 | 25.65% |
| MSI240621C00360000 | 2024-05-20 2:09PM EDT | 360.00 | 11.25 | 11.00 | 14.50 | 0.00 | - | 7 | 229 | 20.38% |
| MSI240621C00370000 | 2024-05-21 2:56PM EDT | 370.00 | 5.60 | 5.60 | 6.10 | +0.20 | +3.70% | 194 | 178 | 14.25% |
| MSI240621C00380000 | 2024-05-21 10:58AM EDT | 380.00 | 1.80 | 1.75 | 2.05 | -0.04 | -2.17% | 5 | 137 | 13.07% |
| MSI240621C00390000 | 2024-05-20 1:35PM EDT | 390.00 | 0.54 | 0.40 | 0.55 | +0.07 | +14.89% | 1 | 31 | 12.98% |
| MSI240621C00400000 | 2024-05-17 9:39AM EDT | 400.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 4 | 20 | 14.87% |
| MSI240621C00410000 | 2024-05-21 10:10AM EDT | 410.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 20 | 30.26% |
| MSI240621C00420000 | 2024-03-25 1:04PM EDT | 420.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 27.06% |
| MSI240621C00430000 | 2023-07-06 2:00PM EDT | 430.00 | 0.65 | 0.00 | 4.10 | 0.00 | - | - | 4 | 47.69% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621P00140000 | 2023-10-26 11:36AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 7 | 144.14% |
| MSI240621P00150000 | 2023-05-09 1:00PM EDT | 150.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 181.93% |
| MSI240621P00155000 | 2023-05-11 3:46PM EDT | 155.00 | 2.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 177.42% |
| MSI240621P00160000 | 2023-06-06 11:35AM EDT | 160.00 | 2.40 | 0.65 | 1.45 | 0.00 | - | 3 | 3 | 146.34% |
| MSI240621P00170000 | 2023-05-24 1:58PM EDT | 170.00 | 3.50 | 1.15 | 2.15 | 0.00 | - | 30 | 30 | 148.05% |
| MSI240621P00175000 | 2023-06-06 9:44AM EDT | 175.00 | 3.10 | 1.15 | 2.10 | 0.00 | - | 18 | 21 | 142.70% |
| MSI240621P00180000 | 2023-06-12 11:47AM EDT | 180.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 7 | 7 | 140.23% |
| MSI240621P00185000 | 2023-09-29 2:23PM EDT | 185.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 5 | 40 | 137.31% |
| MSI240621P00190000 | 2024-03-22 10:50AM EDT | 190.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 88.77% |
| MSI240621P00195000 | 2023-07-20 12:32PM EDT | 195.00 | 2.50 | 2.65 | 3.00 | 0.00 | - | 9 | 33 | 139.14% |
| MSI240621P00200000 | 2023-11-03 10:32AM EDT | 200.00 | 1.40 | 0.30 | 0.80 | 0.00 | - | 3 | 22 | 99.95% |
| MSI240621P00210000 | 2023-08-30 9:56AM EDT | 210.00 | 3.05 | 3.50 | 3.80 | 0.00 | - | 4 | 43 | 132.91% |
| MSI240621P00220000 | 2023-11-08 11:18AM EDT | 220.00 | 1.65 | 0.65 | 1.50 | 0.00 | - | 1 | 41 | 96.02% |
| MSI240621P00230000 | 2023-11-03 10:05AM EDT | 230.00 | 3.10 | 0.85 | 1.30 | 0.00 | - | 1 | 11 | 88.84% |
| MSI240621P00240000 | 2023-12-07 2:59PM EDT | 240.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 8 | 17 | 87.33% |
| MSI240621P00250000 | 2024-02-15 1:00PM EDT | 250.00 | 0.93 | 0.20 | 0.50 | 0.00 | - | 1 | 56 | 62.55% |
| MSI240621P00260000 | 2024-05-09 12:34PM EDT | 260.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 46 | 272 | 55.03% |
| MSI240621P00270000 | 2024-04-04 2:53PM EDT | 270.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 167 | 57.42% |
| MSI240621P00280000 | 2024-04-22 12:07PM EDT | 280.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 52.71% |
| MSI240621P00290000 | 2024-05-09 11:16AM EDT | 290.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 106 | 45.85% |
| MSI240621P00300000 | 2024-05-14 3:36PM EDT | 300.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 6 | 114 | 40.43% |
| MSI240621P00310000 | 2024-05-09 3:38PM EDT | 310.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 10 | 148 | 46.44% |
| MSI240621P00320000 | 2024-05-17 3:56PM EDT | 320.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 19 | 295 | 30.75% |
| MSI240621P00330000 | 2024-05-15 10:14AM EDT | 330.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 2 | 88 | 21.14% |
| MSI240621P00340000 | 2024-05-16 12:06PM EDT | 340.00 | 0.55 | 0.20 | 0.65 | 0.00 | - | 64 | 616 | 19.37% |
| MSI240621P00350000 | 2024-05-21 3:47PM EDT | 350.00 | 0.78 | 0.60 | 0.85 | -0.50 | -39.06% | 3 | 156 | 15.09% |
| MSI240621P00360000 | 2024-05-21 3:54PM EDT | 360.00 | 2.00 | 1.80 | 2.35 | -1.00 | -33.33% | 36 | 109 | 13.94% |
| MSI240621P00370000 | 2024-05-21 1:07PM EDT | 370.00 | 5.40 | 5.10 | 5.70 | -1.10 | -16.92% | 11 | 48 | 12.75% |
| MSI240621P00380000 | 2024-05-03 9:38AM EDT | 380.00 | 30.00 | 10.70 | 13.40 | 0.00 | - | 1 | 0 | 16.10% |
| MSI240621P00430000 | 2023-05-15 1:14PM EDT | 430.00 | 138.83 | 150.50 | 154.00 | 0.00 | - | 1 | 0 | 260.23% |
