La bourse est fermée
Dow Jones
38 441,54 -411,32 (-1,06 %) Nasdaq
16 920,58 -99,30 (-0,58 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0805 -0,0056 (-0,52 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 264,55 -998,74 (-1,58 %)
Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241018C00270000 | 2024-05-07 9:58AM EDT | 270.00 | 87.58 | 91.10 | 95.10 | 0.00 | - | - | 2 | 46.34% |
| MSI241018C00290000 | 2024-05-17 11:51AM EDT | 290.00 | 82.02 | 72.00 | 75.90 | 0.00 | - | 1 | 1 | 39.40% |
| MSI241018C00310000 | 2024-05-17 3:59PM EDT | 310.00 | 63.85 | 54.70 | 57.80 | 0.00 | - | 373 | 375 | 33.97% |
| MSI241018C00320000 | 2024-03-13 10:58AM EDT | 320.00 | 39.80 | 41.50 | 42.80 | 0.00 | - | - | 1 | 22.10% |
| MSI241018C00330000 | 2024-05-15 12:21PM EDT | 330.00 | 46.80 | 38.10 | 40.40 | 0.00 | - | 5 | 20 | 28.60% |
| MSI241018C00340000 | 2024-05-13 10:45AM EDT | 340.00 | 34.26 | 30.80 | 32.00 | 0.00 | - | 3 | 19 | 25.78% |
| MSI241018C00350000 | 2024-05-03 11:02AM EDT | 350.00 | 22.90 | 23.80 | 25.90 | 0.00 | - | 4 | 14 | 25.12% |
| MSI241018C00360000 | 2024-05-28 3:38PM EDT | 360.00 | 19.30 | 17.90 | 19.40 | 0.00 | - | 5 | 12 | 23.26% |
| MSI241018C00370000 | 2024-05-28 3:41PM EDT | 370.00 | 13.90 | 12.90 | 13.70 | 0.00 | - | 4 | 163 | 21.46% |
| MSI241018C00380000 | 2024-05-29 10:47AM EDT | 380.00 | 9.40 | 8.50 | 9.60 | -0.20 | -2.08% | 7 | 78 | 20.53% |
| MSI241018C00390000 | 2024-05-23 1:50PM EDT | 390.00 | 8.80 | 4.20 | 7.90 | 0.00 | - | 1 | 38 | 21.72% |
| MSI241018C00400000 | 2024-05-23 2:18PM EDT | 400.00 | 5.60 | 2.00 | 4.80 | 0.00 | - | 12 | 50 | 20.16% |
| MSI241018C00410000 | 2024-05-22 10:21AM EDT | 410.00 | 4.67 | 0.40 | 4.40 | 0.00 | - | 2 | 44 | 22.07% |
| MSI241018C00420000 | 2024-05-29 2:54PM EDT | 420.00 | 1.51 | 0.05 | 1.70 | -0.54 | -26.34% | 1 | 478 | 18.66% |
| MSI241018C00430000 | 2024-05-06 10:58AM EDT | 430.00 | 0.65 | 0.35 | 1.10 | 0.00 | - | 1 | 2 | 18.70% |
| MSI241018C00440000 | 2024-03-26 11:57AM EDT | 440.00 | 1.45 | 0.35 | 2.25 | 0.00 | - | 1 | 0 | 24.05% |
| MSI241018C00450000 | 2024-03-20 1:13PM EDT | 450.00 | 1.00 | 0.10 | 1.25 | 0.00 | - | 1 | 1 | 22.74% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241018P00250000 | 2024-04-30 3:32PM EDT | 250.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 1 | 9 | 39.30% |
| MSI241018P00270000 | 2024-03-06 3:56PM EDT | 270.00 | 2.99 | 1.50 | 1.85 | 0.00 | - | 6 | 6 | 30.41% |
| MSI241018P00280000 | 2024-05-17 10:54AM EDT | 280.00 | 0.70 | 0.35 | 2.30 | 0.00 | - | 7 | 15 | 28.72% |
| MSI241018P00290000 | 2024-05-03 2:13PM EDT | 290.00 | 1.45 | 0.65 | 3.20 | 0.00 | - | 8 | 8 | 27.91% |
| MSI241018P00320000 | 2024-05-22 9:32AM EDT | 320.00 | 2.50 | 3.10 | 5.30 | 0.00 | - | 5 | 10 | 21.48% |
| MSI241018P00330000 | 2024-05-20 11:40AM EDT | 330.00 | 3.80 | 5.10 | 5.70 | 0.00 | - | 7 | 22 | 18.28% |
| MSI241018P00340000 | 2024-05-15 1:33PM EDT | 340.00 | 5.90 | 7.50 | 7.90 | 0.00 | - | 4 | 10 | 17.16% |
| MSI241018P00350000 | 2024-05-29 3:49PM EDT | 350.00 | 10.50 | 10.30 | 10.80 | +0.30 | +3.03% | 1 | 5 | 15.95% |
| MSI241018P00360000 | 2024-05-28 2:32PM EDT | 360.00 | 14.30 | 14.30 | 15.00 | 0.00 | - | 6 | 30 | 15.10% |
| MSI241018P00370000 | 2024-05-29 3:49PM EDT | 370.00 | 19.50 | 19.30 | 20.00 | +5.10 | +54.84% | 1 | 87 | 13.80% |
| MSI241018P00380000 | 2024-05-22 3:59PM EDT | 380.00 | 18.50 | 24.40 | 26.70 | 0.00 | - | - | 38 | 12.97% |
| MSI241018P00400000 | 2024-05-23 2:39PM EDT | 400.00 | 36.30 | 39.90 | 43.90 | 0.00 | - | - | 1 | 12.66% |
