Mercados españoles cerrados
S&P 500
5.346,66 +55,32 (+1,05%) Nasdaq
17.147,89 +290,84 (+1,73%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0875 -0,0007 (-0,07%) Petróleo Brent
78,38 +0,86 (+1,11%) Bitcoin EUR
65.410,86 +194,63 (+0,30%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:41PM EDT. Mercado abierto.
Precio de ejercicio:1520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01520000 | 2024-06-05 2:14PM EDT | 2024-06-07 | 174.85 | 164.00 | 179.75 | +19.85 | +12.81% | 4 | 19 | 107.29% |
| MSTR240614C01520000 | 2024-06-05 11:49AM EDT | 2024-06-14 | 203.75 | 189.00 | 200.05 | +43.00 | +26.75% | 2 | 7 | 89.10% |
| MSTR240621C01520000 | 2024-06-03 10:49AM EDT | 2024-06-21 | 157.60 | 213.10 | 223.05 | 0.00 | - | 11 | 52 | 88.82% |
| MSTR240628C01520000 | 2024-06-05 12:41PM EDT | 2024-06-28 | 255.00 | 241.60 | 254.30 | 0.00 | - | 4 | 4 | 95.20% |
| MSTR240719C01520000 | 2024-06-03 10:00AM EDT | 2024-07-19 | 311.47 | 304.70 | 317.60 | +21.47 | +7.40% | 1 | 15 | 99.79% |
| MSTR240816C01520000 | 2024-06-04 2:17PM EDT | 2024-08-16 | 396.00 | 381.00 | 393.70 | 0.00 | - | 2 | 49 | 106.49% |
| MSTR241018C01520000 | 2024-05-16 11:42AM EDT | 2024-10-18 | 405.20 | 494.05 | 507.45 | 0.00 | - | 6 | 7 | 108.86% |
| MSTR241115C01520000 | 2024-05-23 2:23PM EDT | 2024-11-15 | 467.15 | 536.60 | 550.00 | 0.00 | - | 4 | 4 | 109.83% |
| MSTR250117C01520000 | 2024-05-31 12:34PM EDT | 2025-01-17 | 475.00 | 607.60 | 622.45 | 0.00 | - | 1 | 24 | 108.93% |
| MSTR250221C01520000 | 2024-05-15 12:31PM EDT | 2025-02-21 | 458.69 | 651.40 | 664.00 | 0.00 | - | 1 | 2 | 110.18% |
| MSTR251219C01520000 | 2024-05-17 3:31PM EDT | 2025-12-19 | 761.51 | 834.00 | 854.00 | 0.00 | - | 1 | 1 | 102.71% |
| MSTR260116C01520000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 816.37 | 846.30 | 864.00 | 0.00 | - | 1 | 9 | 101.94% |
| MSTR260618C01520000 | 2024-05-28 3:53PM EDT | 2026-06-18 | 915.00 | 906.00 | 924.00 | 0.00 | - | 1 | 10 | 99.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01520000 | 2024-06-05 12:49PM EDT | 2024-06-07 | 4.00 | 2.98 | 4.00 | -7.70 | -65.81% | 32 | 216 | 75.35% |
| MSTR240614P01520000 | 2024-06-05 2:16PM EDT | 2024-06-14 | 26.39 | 24.70 | 27.70 | -11.31 | -30.00% | 65 | 4 | 78.31% |
| MSTR240621P01520000 | 2024-06-05 12:29PM EDT | 2024-06-21 | 46.26 | 45.95 | 50.00 | -9.74 | -17.39% | 10 | 14 | 79.89% |
| MSTR240628P01520000 | 2024-06-04 2:34PM EDT | 2024-06-28 | 80.04 | 69.70 | 76.90 | 0.00 | - | 1 | 7 | 85.01% |
| MSTR240719P01520000 | 2024-06-04 10:58AM EDT | 2024-07-19 | 153.70 | 131.05 | 136.15 | 0.00 | - | 1 | 19 | 91.28% |
| MSTR240816P01520000 | 2024-06-05 12:43PM EDT | 2024-08-16 | 204.50 | 200.45 | 208.45 | -31.65 | -13.40% | 2 | 17 | 97.89% |
| MSTR240920P01520000 | 2024-06-03 9:56AM EDT | 2024-09-20 | 290.58 | 257.85 | 268.75 | 0.00 | - | 1 | 2 | 98.35% |
| MSTR241018P01520000 | 2024-06-03 11:19AM EDT | 2024-10-18 | 338.83 | 300.25 | 312.70 | 0.00 | - | 1 | 11 | 99.38% |
| MSTR241115P01520000 | 2024-05-06 11:49AM EDT | 2024-11-15 | 524.35 | 336.70 | 349.90 | 0.00 | - | 2 | 2 | 99.68% |
| MSTR250117P01520000 | 2024-05-22 12:21PM EDT | 2025-01-17 | 427.47 | 397.05 | 409.45 | 0.00 | - | 1 | 17 | 97.58% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 578.00 | 594.20 | 0.00 | - | - | 0 | 128.81% |
| MSTR251219P01520000 | 2024-05-09 3:32PM EDT | 2025-12-19 | 698.00 | 572.00 | 589.85 | 0.00 | - | 1 | 1 | 87.13% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 99.99% |
© 2024 Yahoo. Todos los derechos reservados.