Mercados españoles abiertos en 8 hrs 56 min
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
1,0874 -0,0008 (-0,08%) Petróleo Brent
78,59 +0,18 (+0,23%) Bitcoin EUR
65.428,20 +471,21 (+0,73%)
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:1330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01330000 | 2024-05-31 11:27AM EDT | 2024-06-07 | 207.86 | 358.00 | 376.50 | 0.00 | - | 3 | 5 | 145.39% |
| MSTR240614C01330000 | 2024-05-31 10:28AM EDT | 2024-06-14 | 239.90 | 364.00 | 382.00 | 0.00 | - | 1 | 1 | 101.24% |
| MSTR240621C01330000 | 2024-06-03 10:28AM EDT | 2024-06-21 | 325.35 | 372.00 | 389.15 | 0.00 | - | 1 | 86 | 91.84% |
| MSTR240628C01330000 | 2024-05-22 11:44AM EDT | 2024-06-28 | 443.50 | 386.00 | 402.20 | 0.00 | - | 1 | 1 | 93.67% |
| MSTR240719C01330000 | 2024-05-15 1:39PM EDT | 2024-07-19 | 263.60 | 430.00 | 447.15 | 0.00 | - | 13 | 16 | 98.74% |
| MSTR240816C01330000 | 2024-06-03 3:09PM EDT | 2024-08-16 | 429.32 | 490.45 | 505.00 | 0.00 | - | 10 | 16 | 104.54% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 2024-10-18 | 223.20 | 472.45 | 486.00 | 0.00 | - | 2 | 2 | 70.58% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 269.17 | 506.35 | 521.95 | 0.00 | - | 1 | 2 | 74.52% |
| MSTR250117C01330000 | 2024-05-21 10:02AM EDT | 2025-01-17 | 728.78 | 691.40 | 708.00 | 0.00 | - | 1 | 6 | 107.96% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C01330000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 655.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C01330000 | 2024-05-08 9:54AM EDT | 2026-06-18 | 604.00 | 968.00 | 988.00 | 0.00 | - | 1 | 6 | 98.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01330000 | 2024-06-05 1:58PM EDT | 2024-06-07 | 0.58 | 0.00 | 1.86 | -0.04 | -6.45% | 93 | 123 | 123.93% |
| MSTR240614P01330000 | 2024-06-05 11:52AM EDT | 2024-06-14 | 4.57 | 2.36 | 6.00 | -2.58 | -36.08% | 1 | 7 | 87.27% |
| MSTR240621P01330000 | 2024-06-04 10:34AM EDT | 2024-06-21 | 19.25 | 10.40 | 13.85 | 0.00 | - | 20 | 117 | 85.32% |
| MSTR240628P01330000 | 2024-06-03 1:55PM EDT | 2024-06-28 | 39.51 | 21.95 | 26.60 | 0.00 | - | 1 | 3 | 87.89% |
| MSTR240719P01330000 | 2024-06-05 1:28PM EDT | 2024-07-19 | 64.39 | 61.20 | 67.45 | -6.51 | -9.18% | 4 | 33 | 92.77% |
| MSTR240816P01330000 | 2024-06-04 11:21AM EDT | 2024-08-16 | 130.00 | 115.25 | 124.40 | 0.00 | - | 1 | 12 | 98.72% |
| MSTR241018P01330000 | 2024-05-16 3:07PM EDT | 2024-10-18 | 287.85 | 201.30 | 212.00 | 0.00 | - | 4 | 9 | 99.75% |
| MSTR241115P01330000 | 2024-05-23 10:45AM EDT | 2024-11-15 | 290.75 | 233.95 | 246.80 | 0.00 | - | 8 | 7 | 100.34% |
| MSTR250117P01330000 | 2024-06-05 10:45AM EDT | 2025-01-17 | 299.00 | 288.85 | 304.00 | +2.00 | +0.67% | 1 | 9 | 98.70% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 95.66% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 101.88% |
© 2024 Yahoo. Todos los derechos reservados.