Mercados españoles abiertos en 8 hrs 55 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
65.491,62 +564,16 (+0,87%)
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:1720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01720000 | 2024-06-05 3:46PM EDT | 2024-06-07 | 31.75 | 30.05 | 38.95 | +2.20 | +7.45% | 63 | 85 | 74.59% |
| MSTR240614C01720000 | 2024-06-05 2:41PM EDT | 2024-06-14 | 74.00 | 78.00 | 87.00 | -16.12 | -17.89% | 11 | 15 | 83.99% |
| MSTR240621C01720000 | 2024-06-05 2:46PM EDT | 2024-06-21 | 103.63 | 109.30 | 119.80 | +8.56 | +9.00% | 23 | 25 | 86.39% |
| MSTR240628C01720000 | 2024-06-04 1:42PM EDT | 2024-06-28 | 131.56 | 140.00 | 155.00 | 0.00 | - | 17 | 8 | 91.72% |
| MSTR240719C01720000 | 2024-06-05 3:32PM EDT | 2024-07-19 | 215.23 | 216.00 | 230.15 | +32.79 | +17.97% | 1 | 28 | 98.97% |
| MSTR240816C01720000 | 2024-05-22 2:18PM EDT | 2024-08-16 | 329.22 | 299.25 | 315.60 | 0.00 | - | 2 | 21 | 106.01% |
| MSTR240920C01720000 | 2024-06-05 11:42AM EDT | 2024-09-20 | 393.55 | 372.55 | 384.60 | +16.72 | +4.44% | 5 | 1 | 107.05% |
| MSTR241018C01720000 | 2024-05-22 3:37PM EDT | 2024-10-18 | 442.00 | 421.25 | 437.50 | 0.00 | - | 4 | 8 | 108.22% |
| MSTR241115C01720000 | 2024-05-17 3:46PM EDT | 2024-11-15 | 442.38 | 466.50 | 484.45 | 0.00 | - | 2 | 3 | 109.28% |
| MSTR250117C01720000 | 2024-05-29 2:57PM EDT | 2025-01-17 | 523.12 | 545.40 | 559.95 | 0.00 | - | 1 | 7 | 108.44% |
| MSTR250221C01720000 | 2024-05-29 9:42AM EDT | 2025-02-21 | 568.95 | 584.50 | 601.35 | 0.00 | - | 1 | 3 | 108.64% |
| MSTR251219C01720000 | 2024-05-09 12:26PM EDT | 2025-12-19 | 514.02 | 782.00 | 802.00 | 0.00 | - | 1 | 1 | 101.43% |
| MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 2026-01-16 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 60.10% |
| MSTR260618C01720000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 400.43 | 728.00 | 748.00 | 0.00 | - | 1 | 7 | 81.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01720000 | 2024-06-05 2:53PM EDT | 2024-06-07 | 59.81 | 52.00 | 62.00 | -27.19 | -31.25% | 4 | 11 | 69.92% |
| MSTR240614P01720000 | 2024-06-05 11:23AM EDT | 2024-06-14 | 106.42 | 99.05 | 108.00 | -20.08 | -15.87% | 7 | 12 | 80.16% |
| MSTR240621P01720000 | 2024-06-05 2:46PM EDT | 2024-06-21 | 146.05 | 128.05 | 142.40 | -129.20 | -46.94% | 2 | 4 | 83.22% |
| MSTR240628P01720000 | 2024-05-22 1:16PM EDT | 2024-06-28 | 233.00 | 161.05 | 173.00 | 0.00 | - | - | 1 | 88.39% |
| MSTR240719P01720000 | 2024-05-29 3:13PM EDT | 2024-07-19 | 278.97 | 231.25 | 244.70 | 0.00 | - | 2 | 2 | 94.56% |
| MSTR240816P01720000 | 2024-06-04 2:32PM EDT | 2024-08-16 | 324.35 | 307.60 | 323.90 | 0.00 | - | 1 | 7 | 100.29% |
| MSTR241018P01720000 | 2024-06-04 2:43PM EDT | 2024-10-18 | 433.90 | 415.10 | 430.90 | 0.00 | - | 5 | 19 | 100.22% |
| MSTR241115P01720000 | 2024-04-30 1:03PM EDT | 2024-11-15 | 799.62 | 530.00 | 545.50 | 0.00 | - | 3 | 0 | 118.01% |
| MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 724.55 | 520.15 | 536.00 | 0.00 | - | 3 | 3 | 98.36% |
| MSTR251219P01720000 | 2024-06-05 10:35AM EDT | 2025-12-19 | 717.25 | 702.00 | 722.00 | -130.05 | -15.35% | 20 | 21 | 86.70% |
| MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 103.98% |
© 2024 Yahoo. Todos los derechos reservados.