Mercados españoles cerrados
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0877 -0,0006 (-0,05%) Petróleo Brent
78,43 +0,91 (+1,17%) Bitcoin EUR
65.605,13 +838,48 (+1,29%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:1090.00
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01090000 | 2024-05-16 9:36AM EDT | 2024-06-07 | 431.95 | 602.50 | 613.95 | 0.00 | - | 2 | 5 | 256.98% |
| MSTR240621C01090000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 259.58 | 602.85 | 617.25 | 0.00 | - | 1 | 6 | 116.23% |
| MSTR240628C01090000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 507.29 | 608.90 | 621.45 | 0.00 | - | 2 | 2 | 112.10% |
| MSTR240719C01090000 | 2024-05-20 10:13AM EDT | 2024-07-19 | 565.00 | 627.00 | 642.90 | 0.00 | - | 1 | 101 | 107.46% |
| MSTR240816C01090000 | 2024-04-30 3:04PM EDT | 2024-08-16 | 283.38 | 527.25 | 546.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR241018C01090000 | 2024-05-17 10:32AM EDT | 2024-10-18 | 651.60 | 730.60 | 745.25 | 0.00 | - | 1 | 2 | 108.97% |
| MSTR241115C01090000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 465.84 | 765.25 | 774.65 | 0.00 | - | 1 | 1 | 110.65% |
| MSTR250117C01090000 | 2024-05-22 11:41AM EDT | 2025-01-17 | 845.00 | 817.30 | 830.00 | 0.00 | - | 5 | 7 | 109.90% |
| MSTR250221C01090000 | 2024-05-24 2:27PM EDT | 2025-02-21 | 828.60 | 847.05 | 859.95 | 0.00 | - | 2 | 4 | 110.40% |
| MSTR260116C01090000 | 2024-05-10 12:10PM EDT | 2026-01-16 | 600.00 | 1,002.00 | 1,020.00 | 0.00 | - | 1 | 5 | 102.46% |
| MSTR260618C01090000 | 2024-05-10 12:11PM EDT | 2026-06-18 | 644.00 | 1,052.00 | 1,072.00 | 0.00 | - | 1 | 5 | 100.08% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01090000 | 2024-06-05 9:47AM EDT | 2024-06-07 | 0.26 | 0.01 | 0.30 | -0.19 | -42.22% | 4 | 15 | 173.05% |
| MSTR240614P01090000 | 2024-06-04 3:25PM EDT | 2024-06-14 | 1.56 | 0.01 | 2.48 | 0.00 | - | 1 | 61 | 120.14% |
| MSTR240621P01090000 | 2024-06-05 3:16PM EDT | 2024-06-21 | 1.72 | 1.50 | 2.09 | -2.28 | -57.00% | 182 | 49 | 97.03% |
| MSTR240628P01090000 | 2024-06-05 12:51PM EDT | 2024-06-28 | 5.45 | 3.90 | 5.90 | -1.65 | -23.24% | 8 | 5 | 96.23% |
| MSTR240705P01090000 | 2024-06-05 3:42PM EDT | 2024-07-05 | 9.00 | 5.85 | 12.85 | -1.17 | -10.32% | 3 | 47 | 96.22% |
| MSTR240712P01090000 | 2024-06-04 9:39AM EDT | 2024-07-12 | 17.25 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR240719P01090000 | 2024-05-30 3:32PM EDT | 2024-07-19 | 30.75 | 19.75 | 21.70 | 0.00 | - | 1 | 76 | 96.59% |
| MSTR240816P01090000 | 2024-05-17 11:33AM EDT | 2024-08-16 | 51.70 | 49.95 | 53.05 | -49.91 | -49.12% | 6 | 23 | 100.27% |
| MSTR241018P01090000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 260.60 | 138.95 | 149.95 | 0.00 | - | 2 | 2 | 113.42% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 2024-11-15 | 330.70 | 164.00 | 176.05 | 0.00 | - | 2 | 5 | 112.34% |
| MSTR250117P01090000 | 2024-06-05 10:31AM EDT | 2025-01-17 | 185.00 | 179.00 | 185.50 | -128.72 | -41.03% | 2 | 11 | 99.12% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 2025-02-21 | 341.05 | 213.00 | 226.60 | 0.00 | - | 3 | 12 | 102.54% |
| MSTR260116P01090000 | 2024-04-30 1:16PM EDT | 2026-01-16 | 468.89 | 348.00 | 368.00 | 0.00 | - | - | 1 | 93.44% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 104.47% |
© 2024 Yahoo. Todos los derechos reservados.