La bourse ferme dans 2 h 50 min
CAC 40
8 129,71 +54,03 (+0,67 %) Euro Stoxx 50
5 029,18 +13,08 (+0,26 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0743 -0,0015 (-0,14 %) Gold future
2 325,60 +1,40 (+0,06 %) Bitcoin EUR
57 944,82 -1 242,27 (-2,10 %)
Motorola Solutions, Inc. (MSI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 373 | 373 | 0.00% |
| MSI240517C00320000 | 2024-05-07 3:32PM EDT | 320.00 | 37.36 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| MSI240517C00330000 | 2024-05-07 3:32PM EDT | 330.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| MSI240517C00340000 | 2024-05-07 3:07PM EDT | 340.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 119 | 134 | 0.00% |
| MSI240517C00350000 | 2024-05-07 1:23PM EDT | 350.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 124 | 328 | 0.00% |
| MSI240517C00360000 | 2024-05-07 3:29PM EDT | 360.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.78% |
| MSI240517C00370000 | 2024-05-07 3:51PM EDT | 370.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 6.25% |
| MSI240517C00380000 | 2024-05-03 11:39AM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 6.25% |
| MSI240517C00390000 | 2024-05-03 9:35AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MSI240517C00470000 | 2024-05-02 3:49PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00260000 | 2024-05-02 2:47PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSI240517P00270000 | 2024-05-02 3:27PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| MSI240517P00280000 | 2024-04-30 11:09AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| MSI240517P00300000 | 2024-05-06 3:00PM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| MSI240517P00310000 | 2024-05-03 3:02PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| MSI240517P00320000 | 2024-05-06 3:28PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| MSI240517P00330000 | 2024-05-07 11:29AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 181 | 12.50% |
| MSI240517P00340000 | 2024-05-07 3:54PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 144 | 6.25% |
| MSI240517P00350000 | 2024-05-07 3:09PM EDT | 350.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 21 | 579 | 3.13% |
| MSI240517P00360000 | 2024-05-07 1:40PM EDT | 360.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| MSI240517P00410000 | 2024-05-06 3:53PM EDT | 410.00 | 62.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517P00420000 | 2024-05-06 3:53PM EDT | 420.00 | 72.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
