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
78,59 +1,07 (+1,38%) Bitcoin EUR
65.424,90 +650,42 (+1,00%)
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:1410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01410000 | 2024-06-04 9:45AM EDT | 2024-06-07 | 301.70 | 278.00 | 296.90 | +67.20 | +28.66% | 1 | 24 | 117.02% |
| MSTR240614C01410000 | 2024-05-15 3:23PM EDT | 2024-06-14 | 183.40 | 288.55 | 304.90 | 0.00 | - | 1 | 1 | 90.05% |
| MSTR240621C01410000 | 2024-06-04 9:45AM EDT | 2024-06-21 | 278.15 | 302.05 | 318.10 | 0.00 | - | 1 | 71 | 87.38% |
| MSTR240628C01410000 | 2024-05-28 10:04AM EDT | 2024-06-28 | 309.40 | 320.60 | 336.90 | 0.00 | - | 1 | 13 | 90.96% |
| MSTR240719C01410000 | 2024-05-30 3:39PM EDT | 2024-07-19 | 299.20 | 374.65 | 388.90 | 0.00 | - | 1 | 3 | 97.01% |
| MSTR240816C01410000 | 2024-05-15 1:09PM EDT | 2024-08-16 | 291.68 | 443.85 | 459.45 | 0.00 | - | 1 | 30 | 104.91% |
| MSTR241018C01410000 | 2024-05-31 10:13AM EDT | 2024-10-18 | 476.90 | 547.60 | 562.15 | 0.00 | - | 2 | 4 | 107.01% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 222.33 | 474.45 | 492.00 | 0.00 | - | 1 | 2 | 78.43% |
| MSTR250117C01410000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 552.43 | 656.70 | 674.00 | 0.00 | - | 1 | 12 | 107.97% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 114.95% |
| MSTR251219C01410000 | 2024-04-30 9:51AM EDT | 2025-12-19 | 517.00 | 852.00 | 869.95 | 0.00 | - | 3 | 1 | 98.28% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 89.63% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 2026-06-18 | 651.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01410000 | 2024-06-05 3:45PM EDT | 2024-06-07 | 0.50 | 0.26 | 1.28 | -1.81 | -78.35% | 42 | 69 | 94.82% |
| MSTR240614P01410000 | 2024-06-04 9:42AM EDT | 2024-06-14 | 9.80 | 7.60 | 10.50 | -7.94 | -44.76% | 2 | 3 | 83.39% |
| MSTR240621P01410000 | 2024-06-05 1:08PM EDT | 2024-06-21 | 22.50 | 20.85 | 24.70 | -19.55 | -46.49% | 8 | 22 | 84.16% |
| MSTR240705P01410000 | 2024-06-04 11:38AM EDT | 2024-07-05 | 65.51 | 47.00 | 56.80 | 0.00 | - | 1 | 11 | 85.91% |
| MSTR240719P01410000 | 2024-06-05 12:24PM EDT | 2024-07-19 | 87.00 | 83.00 | 91.55 | -11.58 | -11.75% | 1 | 25 | 91.66% |
| MSTR240816P01410000 | 2024-05-28 1:07PM EDT | 2024-08-16 | 176.80 | 147.00 | 155.75 | 0.00 | - | 5 | 19 | 98.63% |
| MSTR241018P01410000 | 2024-05-24 2:51PM EDT | 2024-10-18 | 275.50 | 240.05 | 250.45 | 0.00 | - | 3 | 19 | 99.76% |
| MSTR241115P01410000 | 2024-05-24 11:12AM EDT | 2024-11-15 | 320.60 | 274.15 | 287.05 | 0.00 | - | 4 | 8 | 100.23% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 2025-01-17 | 605.80 | 381.35 | 398.60 | 0.00 | - | 2 | 4 | 110.14% |
| MSTR250221P01410000 | 2024-05-28 12:41PM EDT | 2025-02-21 | 388.05 | 364.85 | 376.00 | 0.00 | - | 1 | 1 | 98.33% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 98.85% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 91.93% |
© 2024 Yahoo. Todos los derechos reservados.