Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.522,34 -2.121,95 (-3,62%)
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 | 1 | 0.00% |
| MSI240517C00260000 | 2024-05-03 3:00PM EDT | 260.00 | 93.40 | 101.20 | 105.00 | 0.00 | - | 1 | 1 | 103.71% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 77.00 | 80.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 81.20 | 85.00 | 0.00 | - | 1 | 1 | 83.11% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 51.70 | 55.20 | 0.00 | - | 373 | 373 | 63.23% |
| MSI240517C00320000 | 2024-05-07 3:32PM EDT | 320.00 | 37.36 | 41.40 | 45.00 | 0.00 | - | 3 | 11 | 72.24% |
| MSI240517C00330000 | 2024-05-07 3:32PM EDT | 330.00 | 27.49 | 32.30 | 35.10 | 0.00 | - | 18 | 18 | 60.06% |
| MSI240517C00340000 | 2024-05-09 3:59PM EDT | 340.00 | 20.75 | 22.30 | 25.30 | 0.00 | - | 14 | 133 | 48.10% |
| MSI240517C00350000 | 2024-05-10 2:02PM EDT | 350.00 | 12.60 | 12.60 | 15.50 | +2.43 | +23.89% | 22 | 327 | 34.96% |
| MSI240517C00360000 | 2024-05-10 3:22PM EDT | 360.00 | 4.70 | 4.40 | 5.20 | +1.45 | +44.62% | 1 | 227 | 16.85% |
| MSI240517C00370000 | 2024-05-10 11:12AM EDT | 370.00 | 0.33 | 0.25 | 1.05 | +0.02 | +6.45% | 5 | 76 | 16.32% |
| MSI240517C00380000 | 2024-05-09 10:08AM EDT | 380.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 3 | 183 | 30.59% |
| MSI240517C00390000 | 2024-05-03 9:35AM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 23.83% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 50.12% |
| MSI240517C00470000 | 2024-05-02 3:49PM EDT | 470.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 93.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00260000 | 2024-05-02 2:47PM EDT | 260.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 3 | 116.99% |
| MSI240517P00270000 | 2024-05-02 3:27PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 76.56% |
| MSI240517P00280000 | 2024-04-30 11:09AM EDT | 280.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 96.48% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 55.47% |
| MSI240517P00300000 | 2024-05-08 11:29AM EDT | 300.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 2 | 35 | 69.43% |
| MSI240517P00310000 | 2024-05-03 3:02PM EDT | 310.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 47.27% |
| MSI240517P00320000 | 2024-05-09 12:46PM EDT | 320.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 41 | 38.87% |
| MSI240517P00330000 | 2024-05-10 9:30AM EDT | 330.00 | 0.05 | 0.05 | 0.45 | -0.08 | -61.54% | 13 | 180 | 39.60% |
| MSI240517P00340000 | 2024-05-10 3:16PM EDT | 340.00 | 0.09 | 0.05 | 0.50 | -0.05 | -35.71% | 1 | 141 | 30.08% |
| MSI240517P00350000 | 2024-05-10 3:53PM EDT | 350.00 | 0.17 | 0.05 | 0.25 | -0.38 | -69.09% | 7 | 579 | 16.21% |
| MSI240517P00360000 | 2024-05-10 2:25PM EDT | 360.00 | 1.46 | 1.25 | 1.55 | -1.54 | -51.33% | 4 | 55 | 12.85% |
| MSI240517P00370000 | 2024-05-08 3:50PM EDT | 370.00 | 10.56 | 6.00 | 8.00 | 0.00 | - | - | 2 | 15.00% |
| MSI240517P00410000 | 2024-05-06 3:53PM EDT | 410.00 | 62.36 | 45.10 | 49.00 | 0.00 | - | 1 | 0 | 65.48% |
| MSI240517P00420000 | 2024-05-06 3:53PM EDT | 420.00 | 72.39 | 55.60 | 59.00 | 0.00 | - | 1 | 0 | 74.49% |
