Deutsche Märkte schließen in 4 Stunden 28 Minuten
DAX
18.640,79 +142,85 (+0,77%) Euro Stoxx 50
5.018,36 +34,69 (+0,70%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,00 +6,20 (+0,26%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.607,96 +1.369,93 (+2,20%)
Motorola Solutions, Inc. (MSI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240719C00290000 | 2024-05-31 12:12PM EDT | 290.00 | 69.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSI240719C00320000 | 2024-03-21 11:04AM EDT | 320.00 | 36.90 | 27.90 | 28.90 | 0.00 | - | 3 | 7 | 0.00% |
| MSI240719C00330000 | 2024-05-31 12:12PM EDT | 330.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| MSI240719C00340000 | 2024-05-15 10:50AM EDT | 340.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240719C00350000 | 2024-05-15 10:52AM EDT | 350.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSI240719C00360000 | 2024-05-31 3:59PM EDT | 360.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSI240719C00370000 | 2024-05-31 3:14PM EDT | 370.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 164 | 0.78% |
| MSI240719C00380000 | 2024-05-31 1:19PM EDT | 380.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSI240719C00390000 | 2024-05-31 10:13AM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSI240719C00400000 | 2024-05-24 10:34AM EDT | 400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| MSI240719C00410000 | 2024-05-22 2:58PM EDT | 410.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| MSI240719C00450000 | 2024-03-13 1:18PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 33.11% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719P00165000 | 2023-12-12 11:46AM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 98.78% |
| MSI240719P00230000 | 2024-04-12 1:53PM EDT | 230.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 66.19% |
| MSI240719P00240000 | 2024-02-23 11:37AM EDT | 240.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 66.28% |
| MSI240719P00250000 | 2024-02-12 2:33PM EDT | 250.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 51.17% |
| MSI240719P00260000 | 2024-02-09 12:53PM EDT | 260.00 | 1.14 | 0.50 | 1.25 | 0.00 | - | 10 | 14 | 53.05% |
| MSI240719P00270000 | 2024-05-02 2:37PM EDT | 270.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 1 | 46 | 50.17% |
| MSI240719P00280000 | 2024-03-12 12:52PM EDT | 280.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 2 | 37 | 43.80% |
| MSI240719P00290000 | 2024-04-22 3:42PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSI240719P00300000 | 2024-05-03 11:06AM EDT | 300.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 54 | 37.87% |
| MSI240719P00310000 | 2024-05-24 3:41PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| MSI240719P00320000 | 2024-05-08 3:33PM EDT | 320.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSI240719P00330000 | 2024-05-31 1:29PM EDT | 330.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 964 | 6.25% |
| MSI240719P00340000 | 2024-05-30 3:50PM EDT | 340.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSI240719P00350000 | 2024-05-31 3:49PM EDT | 350.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSI240719P00360000 | 2024-05-31 3:59PM EDT | 360.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 0.78% |
| MSI240719P00370000 | 2024-05-31 3:59PM EDT | 370.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
