Mercados españoles cerrados en 1 hr 44 mins
IBEX 35
11.385,40 +99,00 (+0,88%) Euro Stoxx 50
5.038,92 +85,55 (+1,73%) Dólar/Euro
1,0887 +0,0005 (+0,04%) Petróleo Brent
78,02 +0,50 (+0,64%) Oro
2.361,60 +14,20 (+0,60%) Bitcoin EUR
64.977,99 +1.135,10 (+1,78%)
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:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C02000000 | 2024-06-05 9:31AM EDT | 2024-06-07 | 2.80 | 2.34 | 2.80 | +0.02 | +0.72% | 25 | 1,238 | 109.46% |
| MSTR240614C02000000 | 2024-06-04 3:55PM EDT | 2024-06-14 | 15.26 | 15.05 | 22.10 | 0.00 | - | 262 | 257 | 95.49% |
| MSTR240621C02000000 | 2024-06-05 9:30AM EDT | 2024-06-21 | 46.75 | 0.00 | 0.00 | +11.60 | +49.26% | 1 | 1,098 | 12.50% |
| MSTR240628C02000000 | 2024-06-04 3:51PM EDT | 2024-06-28 | 58.80 | 0.00 | 0.00 | 0.00 | - | 109 | 130 | 12.50% |
| MSTR240705C02000000 | 2024-06-04 3:57PM EDT | 2024-07-05 | 75.00 | 82.00 | 90.00 | 0.00 | - | 9 | 17 | 99.20% |
| MSTR240712C02000000 | 2024-06-04 3:42PM EDT | 2024-07-12 | 100.50 | 99.85 | 116.35 | 0.00 | - | 8 | 7 | 100.86% |
| MSTR240719C02000000 | 2024-06-04 3:46PM EDT | 2024-07-19 | 125.60 | 126.45 | 140.55 | 0.00 | - | 42 | 426 | 104.20% |
| MSTR240816C02000000 | 2024-06-04 3:58PM EDT | 2024-08-16 | 195.00 | 210.00 | 221.50 | 0.00 | - | 30 | 198 | 110.00% |
| MSTR240920C02000000 | 2024-06-04 3:09PM EDT | 2024-09-20 | 285.00 | 280.25 | 295.25 | 0.00 | - | 14 | 31 | 110.32% |
| MSTR241018C02000000 | 2024-06-04 3:38PM EDT | 2024-10-18 | 320.00 | 331.95 | 350.00 | 0.00 | - | 32 | 118 | 111.39% |
| MSTR241115C02000000 | 2024-06-04 2:39PM EDT | 2024-11-15 | 395.42 | 374.40 | 391.65 | 0.00 | - | 2 | 89 | 110.89% |
| MSTR250117C02000000 | 2024-06-04 3:19PM EDT | 2025-01-17 | 462.65 | 452.10 | 468.95 | 0.00 | - | 11 | 1,019 | 109.22% |
| MSTR250221C02000000 | 2024-06-04 11:27AM EDT | 2025-02-21 | 481.90 | 495.60 | 510.00 | 0.00 | - | 1 | 71 | 109.38% |
| MSTR251219C02000000 | 2024-06-03 10:43AM EDT | 2025-12-19 | 655.45 | 689.60 | 714.60 | 0.00 | - | 2 | 67 | 100.48% |
| MSTR260116C02000000 | 2024-06-04 12:18PM EDT | 2026-01-16 | 722.05 | 714.00 | 729.55 | 0.00 | - | 1 | 169 | 100.69% |
| MSTR260618C02000000 | 2024-05-24 3:41PM EDT | 2026-06-18 | 800.00 | 774.00 | 794.00 | 0.00 | - | 2 | 199 | 97.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P02000000 | 2024-06-04 12:03PM EDT | 2024-06-07 | 326.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240621P02000000 | 2024-06-04 2:01PM EDT | 2024-06-21 | 370.28 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MSTR240719P02000000 | 2024-06-04 3:03PM EDT | 2024-07-19 | 455.05 | 444.70 | 459.15 | 0.00 | - | 9 | 114 | 100.07% |
| MSTR240816P02000000 | 2024-05-21 3:33PM EDT | 2024-08-16 | 570.00 | 516.00 | 530.05 | 0.00 | - | 6 | 52 | 103.13% |
| MSTR240920P02000000 | 2024-05-29 11:27AM EDT | 2024-09-20 | 615.85 | 581.25 | 595.40 | 0.00 | - | - | 5 | 102.88% |
| MSTR241018P02000000 | 2024-06-04 2:27PM EDT | 2024-10-18 | 623.10 | 622.00 | 636.00 | 0.00 | - | 28 | 55 | 101.67% |
| MSTR241115P02000000 | 2024-05-31 12:11PM EDT | 2024-11-15 | 775.00 | 660.00 | 676.75 | 0.00 | - | 2 | 17 | 101.40% |
| MSTR250117P02000000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 794.45 | 724.75 | 742.65 | 0.00 | - | 8 | 84 | 98.70% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 119.95% |
| MSTR251219P02000000 | 2024-05-06 12:53PM EDT | 2025-12-19 | 1,060.84 | 904.75 | 929.75 | 0.00 | - | 2 | 4 | 85.67% |
| MSTR260116P02000000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 1,062.52 | 913.85 | 948.00 | 0.00 | - | 1 | 5 | 85.34% |
| MSTR260618P02000000 | 2024-05-30 2:46PM EDT | 2026-06-18 | 977.51 | 957.05 | 982.05 | 0.00 | - | 1 | 2 | 80.46% |
© 2024 Yahoo. Todos los derechos reservados.