Deutsche Märkte schließen in 6 Stunden 4 Minuten
DAX
18.658,12 +160,18 (+0,87%) Euro Stoxx 50
5.021,26 +37,59 (+0,75%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,10 +1,30 (+0,06%) EUR/USD
1,0839 -0,0015 (-0,14%) Bitcoin EUR
63.608,26 +1.221,95 (+1,96%)
Motorola Solutions, Inc. (MSI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 103.00 | 107.00 | 0.00 | - | 1 | 18 | 59.77% |
| MSI240621C00270000 | 2024-05-08 9:31AM EDT | 270.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240621C00280000 | 2024-05-23 10:17AM EDT | 280.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSI240621C00290000 | 2024-05-31 12:12PM EDT | 290.00 | 68.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 51.51% |
| MSI240621C00320000 | 2024-05-17 1:07PM EDT | 320.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSI240621C00330000 | 2024-05-31 12:12PM EDT | 330.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240621C00340000 | 2024-05-20 9:46AM EDT | 340.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240621C00350000 | 2024-05-29 3:52PM EDT | 350.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240621C00360000 | 2024-05-30 1:29PM EDT | 360.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240621C00370000 | 2024-05-31 2:39PM EDT | 370.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSI240621C00380000 | 2024-05-30 2:47PM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSI240621C00390000 | 2024-05-31 2:39PM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSI240621C00400000 | 2024-05-17 9:39AM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSI240621C00410000 | 2024-05-21 10:10AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSI240621C00420000 | 2024-03-25 1:04PM EDT | 420.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 38.01% |
| MSI240621C00430000 | 2023-07-06 2:00PM EDT | 430.00 | 0.65 | 0.00 | 4.10 | 0.00 | - | - | 4 | 53.86% |
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 | 184.96% |
| MSI240621P00150000 | 2023-05-09 1:00PM EDT | 150.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 233.59% |
| MSI240621P00155000 | 2023-05-11 3:46PM EDT | 155.00 | 2.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 227.73% |
| MSI240621P00160000 | 2023-06-06 11:35AM EDT | 160.00 | 2.40 | 0.65 | 1.45 | 0.00 | - | 3 | 3 | 187.65% |
| MSI240621P00170000 | 2023-05-24 1:58PM EDT | 170.00 | 3.50 | 1.15 | 2.15 | 0.00 | - | 30 | 30 | 189.70% |
| MSI240621P00175000 | 2023-06-06 9:44AM EDT | 175.00 | 3.10 | 1.15 | 2.10 | 0.00 | - | 18 | 21 | 182.76% |
| MSI240621P00180000 | 2023-06-12 11:47AM EDT | 180.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 7 | 7 | 179.49% |
| MSI240621P00185000 | 2023-09-29 2:23PM EDT | 185.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 5 | 40 | 175.68% |
| MSI240621P00190000 | 2024-03-22 10:50AM EDT | 190.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 113.28% |
| MSI240621P00195000 | 2023-07-20 12:32PM EDT | 195.00 | 2.50 | 2.65 | 3.00 | 0.00 | - | 9 | 33 | 177.88% |
| MSI240621P00200000 | 2023-11-03 10:32AM EDT | 200.00 | 1.40 | 0.30 | 0.80 | 0.00 | - | 3 | 22 | 127.44% |
| MSI240621P00210000 | 2023-08-30 9:56AM EDT | 210.00 | 3.05 | 3.50 | 3.80 | 0.00 | - | 4 | 43 | 169.68% |
| MSI240621P00220000 | 2023-11-08 11:18AM EDT | 220.00 | 1.65 | 0.65 | 1.50 | 0.00 | - | 1 | 41 | 122.14% |
| MSI240621P00230000 | 2023-11-03 10:05AM EDT | 230.00 | 3.10 | 0.85 | 1.30 | 0.00 | - | 1 | 11 | 112.79% |
| MSI240621P00240000 | 2023-12-07 2:59PM EDT | 240.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 8 | 17 | 110.69% |
| MSI240621P00250000 | 2024-02-15 1:00PM EDT | 250.00 | 0.93 | 0.20 | 0.50 | 0.00 | - | 1 | 56 | 78.91% |
| MSI240621P00260000 | 2024-05-09 12:34PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| MSI240621P00270000 | 2024-04-04 2:53PM EDT | 270.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 167 | 72.02% |
| MSI240621P00280000 | 2024-04-22 12:07PM EDT | 280.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSI240621P00290000 | 2024-05-09 11:16AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSI240621P00300000 | 2024-05-23 2:53PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSI240621P00310000 | 2024-05-30 10:45AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSI240621P00320000 | 2024-05-30 3:49PM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSI240621P00330000 | 2024-05-31 12:46PM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSI240621P00340000 | 2024-05-31 12:46PM EDT | 340.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSI240621P00350000 | 2024-05-31 3:50PM EDT | 350.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSI240621P00360000 | 2024-05-31 3:56PM EDT | 360.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSI240621P00370000 | 2024-05-28 3:26PM EDT | 370.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240621P00380000 | 2024-05-03 9:38AM EDT | 380.00 | 30.00 | 14.60 | 18.00 | 0.00 | - | 1 | 0 | 24.73% |
| MSI240621P00430000 | 2023-05-15 1:14PM EDT | 430.00 | 138.83 | 150.50 | 154.00 | 0.00 | - | 1 | 0 | 331.40% |
