Mercados españoles cerrados en 1 hr 44 mins
IBEX 35
11.384,90 +98,50 (+0,87%) Euro Stoxx 50
5.038,92 +85,55 (+1,73%) Dólar/Euro
1,0887 +0,0005 (+0,04%) Petróleo Brent
78,00 +0,48 (+0,62%) Oro
2.360,80 +13,40 (+0,57%) Bitcoin EUR
65.011,88 +1.171,79 (+1,84%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:46AM EDT. Mercado abierto.
Precio de ejercicio:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01800000 | 2024-06-05 9:30AM EDT | 2024-06-07 | 15.93 | 0.00 | 0.00 | +3.43 | +37.82% | 1 | 834 | 12.50% |
| MSTR240614C01800000 | 2024-06-04 3:58PM EDT | 2024-06-14 | 40.00 | 46.00 | 56.00 | 0.00 | - | 138 | 119 | 88.99% |
| MSTR240621C01800000 | 2024-06-05 9:30AM EDT | 2024-06-21 | 89.80 | 0.00 | 0.00 | +20.80 | +43.15% | 1 | 410 | 6.25% |
| MSTR240628C01800000 | 2024-06-04 2:24PM EDT | 2024-06-28 | 126.45 | 107.00 | 119.10 | 0.00 | - | 7 | 37 | 95.23% |
| MSTR240705C01800000 | 2024-06-04 2:24PM EDT | 2024-07-05 | 147.95 | 128.15 | 142.00 | 0.00 | - | 7 | 6 | 95.24% |
| MSTR240712C01800000 | 2024-06-03 11:57AM EDT | 2024-07-12 | 150.00 | 157.00 | 169.00 | 0.00 | - | 1 | 1 | 99.04% |
| MSTR240719C01800000 | 2024-06-04 3:40PM EDT | 2024-07-19 | 170.00 | 0.00 | 0.00 | 0.00 | - | 59 | 178 | 3.13% |
| MSTR240816C01800000 | 2024-06-04 2:01PM EDT | 2024-08-16 | 270.25 | 264.00 | 279.35 | 0.00 | - | 7 | 107 | 107.89% |
| MSTR240920C01800000 | 2024-06-04 12:52PM EDT | 2024-09-20 | 349.08 | 336.00 | 353.10 | 0.00 | - | 1 | 6 | 108.95% |
| MSTR241018C01800000 | 2024-06-04 10:29AM EDT | 2024-10-18 | 370.00 | 386.00 | 402.50 | 0.00 | - | 3 | 40 | 109.53% |
| MSTR241115C01800000 | 2024-06-03 10:00AM EDT | 2024-11-15 | 427.00 | 430.20 | 447.15 | 0.00 | - | 1 | 22 | 109.97% |
| MSTR250117C01800000 | 2024-06-04 1:31PM EDT | 2025-01-17 | 507.01 | 506.20 | 521.80 | 0.00 | - | 2 | 122 | 108.47% |
| MSTR250221C01800000 | 2024-06-03 1:13PM EDT | 2025-02-21 | 483.05 | 552.60 | 566.00 | 0.00 | - | 2 | 31 | 109.52% |
| MSTR251219C01800000 | 2024-05-28 1:33PM EDT | 2025-12-19 | 760.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| MSTR260116C01800000 | 2024-05-21 10:04AM EDT | 2026-01-16 | 818.22 | 760.00 | 778.00 | 0.00 | - | 1 | 18 | 100.73% |
| MSTR260618C01800000 | 2024-05-31 11:57AM EDT | 2026-06-18 | 695.10 | 820.00 | 840.00 | 0.00 | - | 19 | 12 | 97.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01800000 | 2024-06-04 2:16PM EDT | 2024-06-07 | 130.00 | 135.10 | 148.00 | 0.00 | - | 25 | 22 | 91.99% |
| MSTR240614P01800000 | 2024-05-28 12:32PM EDT | 2024-06-14 | 224.22 | 169.30 | 181.55 | 0.00 | - | 4 | 4 | 87.18% |
| MSTR240621P01800000 | 2024-06-03 2:26PM EDT | 2024-06-21 | 248.56 | 197.65 | 211.95 | 0.00 | - | 1 | 27 | 88.57% |
| MSTR240719P01800000 | 2024-06-04 2:48PM EDT | 2024-07-19 | 299.05 | 296.05 | 308.45 | 0.00 | - | 14 | 62 | 96.57% |
| MSTR240816P01800000 | 2024-05-29 2:30PM EDT | 2024-08-16 | 406.65 | 372.60 | 383.25 | 0.00 | - | 2 | 4 | 101.18% |
| MSTR241018P01800000 | 2024-06-04 10:22AM EDT | 2024-10-18 | 498.80 | 481.80 | 497.65 | 0.00 | - | 1 | 6 | 101.82% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 718.37 | 772.00 | 790.70 | 0.00 | - | 2 | 3 | 161.95% |
| MSTR250117P01800000 | 2024-05-30 9:37AM EDT | 2025-01-17 | 601.95 | 580.30 | 598.85 | 0.00 | - | 1 | 6 | 98.37% |
| MSTR250221P01800000 | 2024-05-24 11:12AM EDT | 2025-02-21 | 659.00 | 619.60 | 633.70 | 0.00 | - | 2 | 3 | 98.44% |
| MSTR251219P01800000 | 2024-05-30 9:42AM EDT | 2025-12-19 | 774.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116P01800000 | 2024-05-28 1:34PM EDT | 2026-01-16 | 801.48 | 774.00 | 794.00 | 0.00 | - | 1 | 1 | 85.68% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 99.46% |
© 2024 Yahoo. Todos los derechos reservados.