Mercados españoles cerrados
IBEX 35
11.967,90 +14,70 (+0,12%) Euro Stoxx 50
5.067,45 +34,86 (+0,69%) Dólar/Euro
1,1168 -0,0011 (-0,10%) Petróleo Brent
71,98 +0,89 (+1,25%) Oro
2.680,80 -14,10 (-0,52%) Bitcoin EUR
59.091,43 +619,82 (+1,06%)
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:125.00
Opciones de comprapara4 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241004C00125000 | 2024-09-25 10:27AM EDT | 2024-10-04 | 31.80 | 50.60 | 52.10 | 0.00 | - | 1 | 156 | 114.84% |
| MSTR241011C00125000 | 2024-09-27 10:29AM EDT | 2024-10-11 | 51.87 | 51.15 | 52.80 | +20.07 | +63.11% | 3 | 44 | 110.16% |
| MSTR241018C00125000 | 2024-09-27 3:12PM EDT | 2024-10-18 | 50.40 | 52.35 | 53.30 | +6.80 | +15.60% | 27 | 3,548 | 107.28% |
| MSTR241025C00125000 | 2024-09-27 1:29PM EDT | 2024-10-25 | 52.72 | 52.30 | 55.55 | +8.97 | +20.50% | 21 | 15 | 107.50% |
| MSTR241101C00125000 | 2024-09-27 2:28PM EDT | 2024-11-01 | 53.67 | 53.95 | 54.85 | +10.02 | +22.96% | 11 | 23 | 101.07% |
| MSTR241115C00125000 | 2024-09-27 10:30AM EDT | 2024-11-15 | 57.50 | 56.85 | 57.75 | +9.38 | +19.49% | 11 | 351 | 107.30% |
| MSTR241220C00125000 | 2024-09-27 3:43PM EDT | 2024-12-20 | 59.10 | 60.40 | 61.95 | +7.70 | +14.98% | 12 | 23 | 100.99% |
| MSTR250117C00125000 | 2024-09-27 2:38PM EDT | 2025-01-17 | 62.08 | 63.60 | 66.85 | +6.23 | +11.15% | 12 | 760 | 103.27% |
| MSTR250221C00125000 | 2024-09-27 3:44PM EDT | 2025-02-21 | 65.75 | 66.60 | 70.25 | +8.25 | +14.35% | 6 | 322 | 100.62% |
| MSTR250321C00125000 | 2024-09-24 1:25PM EDT | 2025-03-21 | 47.75 | 69.75 | 71.30 | 0.00 | - | 3 | 17 | 98.41% |
| MSTR250417C00125000 | 2024-09-27 1:22PM EDT | 2025-04-17 | 72.30 | 72.00 | 73.40 | +7.90 | +12.27% | 3 | 157 | 97.52% |
| MSTR250919C00125000 | 2024-09-27 2:12PM EDT | 2025-09-19 | 85.00 | 79.00 | 87.80 | +19.62 | +30.01% | 1 | 8 | 95.09% |
| MSTR251219C00125000 | 2024-09-27 11:12AM EDT | 2025-12-19 | 89.89 | 87.35 | 90.15 | +11.84 | +15.17% | 1 | 371 | 94.68% |
| MSTR260116C00125000 | 2024-09-26 10:56AM EDT | 2026-01-16 | 91.25 | 88.35 | 91.55 | +15.06 | +19.77% | 8 | 253 | 94.01% |
| MSTR260618C00125000 | 2024-09-26 11:51AM EDT | 2026-06-18 | 86.00 | 94.75 | 99.15 | 0.00 | - | 6 | 291 | 92.88% |
Opciones de ventapara4 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241004P00125000 | 2024-09-27 3:57PM EDT | 2024-10-04 | 0.18 | 0.11 | 0.20 | -0.12 | -40.00% | 56 | 306 | 117.97% |
| MSTR241011P00125000 | 2024-09-27 1:16PM EDT | 2024-10-11 | 0.50 | 0.41 | 0.65 | -0.25 | -33.33% | 67 | 239 | 102.54% |
| MSTR241018P00125000 | 2024-09-27 3:57PM EDT | 2024-10-18 | 0.99 | 0.91 | 1.08 | -0.36 | -26.67% | 949 | 6,207 | 95.53% |
| MSTR241025P00125000 | 2024-09-27 3:52PM EDT | 2024-10-25 | 1.56 | 1.47 | 1.64 | -0.46 | -22.77% | 268 | 214 | 92.14% |
| MSTR241101P00125000 | 2024-09-27 1:38PM EDT | 2024-11-01 | 2.55 | 2.40 | 2.60 | -0.56 | -18.01% | 13 | 63 | 93.92% |
| MSTR241115P00125000 | 2024-09-27 3:58PM EDT | 2024-11-15 | 5.16 | 5.05 | 5.25 | -1.04 | -16.77% | 264 | 1,146 | 100.76% |
| MSTR241220P00125000 | 2024-09-27 3:59PM EDT | 2024-12-20 | 8.50 | 8.45 | 8.95 | -1.44 | -14.49% | 64 | 123 | 95.07% |
| MSTR250117P00125000 | 2024-09-27 2:10PM EDT | 2025-01-17 | 11.12 | 11.00 | 11.45 | -1.19 | -9.67% | 74 | 1,334 | 92.54% |
| MSTR250221P00125000 | 2024-09-27 2:04PM EDT | 2025-02-21 | 13.97 | 13.90 | 14.35 | -3.13 | -18.30% | 2 | 1,031 | 90.56% |
| MSTR250321P00125000 | 2024-09-26 2:58PM EDT | 2025-03-21 | 17.73 | 16.20 | 16.65 | 0.00 | - | 9 | 13 | 89.92% |
| MSTR250417P00125000 | 2024-09-27 12:24PM EDT | 2025-04-17 | 18.34 | 17.60 | 18.85 | -4.16 | -18.49% | 7 | 289 | 88.66% |
| MSTR250919P00125000 | 2024-09-18 11:44AM EDT | 2025-09-19 | 37.40 | 27.40 | 28.10 | 0.00 | - | - | 700 | 86.11% |
| MSTR251219P00125000 | 2024-09-27 1:28PM EDT | 2025-12-19 | 32.40 | 32.10 | 32.95 | -2.60 | -7.43% | 24 | 55 | 85.53% |
| MSTR260116P00125000 | 2024-09-13 9:55AM EDT | 2026-01-16 | 44.09 | 33.25 | 34.00 | 0.00 | - | 1 | 164 | 84.93% |
| MSTR260618P00125000 | 2024-09-25 3:30PM EDT | 2026-06-18 | 41.50 | 37.75 | 40.05 | 0.00 | - | 7 | 202 | 82.07% |
© 2024 Yahoo. Todos los derechos reservados.