Mercados españoles cerrados
S&P 500
5.336,37 +45,03 (+0,85%) Nasdaq
17.113,74 +256,69 (+1,52%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0868 -0,0014 (-0,13%) Petróleo Brent
78,26 +0,74 (+0,95%) Bitcoin EUR
65.700,80 +490,56 (+0,75%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:52PM EDT. Mercado abierto.
Precio de ejercicio:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01100000 | 2024-06-05 11:47AM EDT | 2024-06-07 | 602.37 | 600.20 | 613.80 | +171.37 | +39.76% | 4 | 10 | 321.37% |
| MSTR240614C01100000 | 2024-05-31 11:59AM EDT | 2024-06-14 | 405.09 | 601.70 | 616.65 | 0.00 | - | 2 | 1 | 183.04% |
| MSTR240621C01100000 | 2024-06-03 10:27AM EDT | 2024-06-21 | 585.15 | 606.00 | 617.85 | +50.83 | +9.51% | 1 | 654 | 146.66% |
| MSTR240719C01100000 | 2024-06-04 9:46AM EDT | 2024-07-19 | 588.05 | 630.30 | 643.60 | 0.00 | - | 2 | 91 | 117.24% |
| MSTR240816C01100000 | 2024-05-29 11:13AM EDT | 2024-08-16 | 606.40 | 666.00 | 679.20 | 0.00 | - | 1 | 18 | 115.36% |
| MSTR240920C01100000 | 2024-05-28 12:49PM EDT | 2024-09-20 | 670.00 | 702.20 | 719.50 | 0.00 | - | 1 | 1 | 112.88% |
| MSTR241018C01100000 | 2024-05-24 12:03PM EDT | 2024-10-18 | 673.35 | 732.45 | 748.45 | 0.00 | - | 2 | 7 | 112.31% |
| MSTR241115C01100000 | 2024-06-04 2:01PM EDT | 2024-11-15 | 744.81 | 763.75 | 780.70 | 0.00 | - | 1 | 7 | 113.39% |
| MSTR250117C01100000 | 2024-05-31 9:49AM EDT | 2025-01-17 | 736.00 | 817.70 | 832.95 | 0.00 | - | 1 | 100 | 111.84% |
| MSTR250221C01100000 | 2024-06-03 10:58AM EDT | 2025-02-21 | 745.00 | 849.35 | 862.00 | 0.00 | - | 2 | 9 | 112.26% |
| MSTR251219C01100000 | 2024-05-13 10:29AM EDT | 2025-12-19 | 645.00 | 996.00 | 1,014.00 | 0.00 | - | 3 | 24 | 104.49% |
| MSTR260116C01100000 | 2024-05-09 11:09AM EDT | 2026-01-16 | 675.70 | 1,008.00 | 1,025.95 | 0.00 | - | 1 | 15 | 104.25% |
| MSTR260618C01100000 | 2024-05-10 12:11PM EDT | 2026-06-18 | 640.00 | 1,058.00 | 1,078.00 | 0.00 | - | 1 | 6 | 101.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01100000 | 2024-06-05 10:12AM EDT | 2024-06-07 | 0.20 | 0.10 | 1.52 | -0.10 | -33.33% | 73 | 112 | 203.56% |
| MSTR240614P01100000 | 2024-06-04 1:05PM EDT | 2024-06-14 | 1.76 | 0.60 | 1.85 | +0.96 | +120.00% | 2 | 75 | 117.70% |
| MSTR240621P01100000 | 2024-06-05 11:44AM EDT | 2024-06-21 | 2.90 | 1.72 | 3.40 | +0.10 | +3.57% | 136 | 186 | 100.59% |
| MSTR240628P01100000 | 2024-06-05 10:33AM EDT | 2024-06-28 | 8.35 | 3.05 | 9.75 | +1.53 | +22.43% | 4 | 15 | 99.45% |
| MSTR240705P01100000 | 2024-06-04 3:02PM EDT | 2024-07-05 | 10.80 | 6.35 | 13.45 | 0.00 | - | 3 | 59 | 95.76% |
| MSTR240712P01100000 | 2024-06-04 12:39PM EDT | 2024-07-12 | 17.10 | - | - | -1.10 | -6.04% | - | - | 0.00% |
| MSTR240719P01100000 | 2024-06-05 9:55AM EDT | 2024-07-19 | 25.11 | 20.95 | 22.70 | -0.69 | -2.67% | 3 | 99 | 96.36% |
| MSTR240816P01100000 | 2024-06-04 3:41PM EDT | 2024-08-16 | 60.87 | 50.70 | 55.30 | 0.00 | - | 11 | 49 | 99.78% |
| MSTR240920P01100000 | 2024-06-05 10:41AM EDT | 2024-09-20 | 89.65 | 85.40 | 91.65 | -2.85 | -3.08% | 4 | 24 | 100.18% |
| MSTR241018P01100000 | 2024-05-31 9:36AM EDT | 2024-10-18 | 142.80 | 110.40 | 118.95 | 0.00 | - | 1 | 24 | 100.13% |
| MSTR241115P01100000 | 2024-06-04 2:01PM EDT | 2024-11-15 | 150.03 | 135.20 | 146.00 | 0.00 | - | 1 | 49 | 100.57% |
| MSTR250117P01100000 | 2024-06-04 1:20PM EDT | 2025-01-17 | 186.05 | 182.00 | 189.75 | 0.00 | - | 3 | 242 | 98.93% |
| MSTR250221P01100000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 334.70 | 236.00 | 249.15 | 0.00 | - | 5 | 7 | 107.41% |
| MSTR251219P01100000 | 2024-05-24 10:35AM EDT | 2025-12-19 | 353.00 | 319.50 | 336.00 | 0.00 | - | 1 | 6 | 88.98% |
| MSTR260116P01100000 | 2024-05-24 3:13PM EDT | 2026-01-16 | 355.18 | 328.35 | 344.00 | 0.00 | - | 1 | 12 | 88.38% |
| MSTR260618P01100000 | 2024-05-03 9:33AM EDT | 2026-06-18 | 475.00 | 390.00 | 410.00 | 0.00 | - | 1 | 5 | 89.26% |
© 2024 Yahoo. Todos los derechos reservados.