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
78,43 +0,91 (+1,17%) Bitcoin EUR
65.605,13 +838,48 (+1,29%)
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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C00750000 | 2024-05-16 12:28PM EDT | 2024-06-07 | 730.03 | 942.20 | 953.55 | 0.00 | - | - | 0 | 436.77% |
| MSTR240614C00750000 | 2024-05-31 2:36PM EDT | 2024-06-14 | 763.23 | 939.70 | 955.60 | 0.00 | - | 2 | 1 | 236.60% |
| MSTR240621C00750000 | 2024-06-05 1:05PM EDT | 2024-06-21 | 951.95 | 942.05 | 954.65 | +54.63 | +6.09% | 5 | 67 | 187.43% |
| MSTR240719C00750000 | 2024-06-04 11:51AM EDT | 2024-07-19 | 913.59 | 949.65 | 961.75 | 0.00 | - | 2 | 72 | 140.10% |
| MSTR240816C00750000 | 2024-06-04 11:57AM EDT | 2024-08-16 | 941.47 | 960.50 | 974.55 | 0.00 | - | 2 | 5 | 129.45% |
| MSTR241018C00750000 | 2024-06-04 2:33PM EDT | 2024-10-18 | 985.50 | 984.40 | 1,000.00 | 0.00 | - | 1 | 3 | 116.04% |
| MSTR241115C00750000 | 2024-05-15 3:34PM EDT | 2024-11-15 | 805.45 | 1,000.35 | 1,014.55 | 0.00 | - | 35 | 56 | 115.59% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 2025-01-17 | 621.11 | 872.00 | 887.75 | 0.00 | - | 5 | 172 | 0.00% |
| MSTR250221C00750000 | 2024-05-24 1:58PM EDT | 2025-02-21 | 1,028.70 | 1,047.10 | 1,063.20 | 0.00 | - | 2 | 36 | 112.95% |
| MSTR251219C00750000 | 2024-05-22 11:09AM EDT | 2025-12-19 | 1,150.00 | 1,148.00 | 1,166.00 | 0.00 | - | 2 | 111 | 105.00% |
| MSTR260116C00750000 | 2024-05-28 9:31AM EDT | 2026-01-16 | 1,147.30 | 1,158.00 | 1,178.00 | 0.00 | - | 1 | 15 | 105.37% |
| MSTR260618C00750000 | 2024-05-06 1:33PM EDT | 2026-06-18 | 838.00 | 1,198.00 | 1,218.00 | 0.00 | - | 1 | 6 | 103.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00750000 | 2024-06-03 3:30PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.15 | 0.00 | - | 26 | 245 | 290.63% |
| MSTR240614P00750000 | 2024-06-05 2:50PM EDT | 2024-06-14 | 0.27 | 0.15 | 0.40 | -0.05 | -15.62% | 20 | 362 | 177.73% |
| MSTR240621P00750000 | 2024-06-05 12:25PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.50 | -0.20 | -40.00% | 3 | 157 | 139.60% |
| MSTR240628P00750000 | 2024-05-31 3:18PM EDT | 2024-06-28 | 3.03 | 0.50 | 5.70 | 0.00 | - | 2 | 55 | 153.80% |
| MSTR240705P00750000 | 2024-06-05 2:25PM EDT | 2024-07-05 | 1.10 | 0.01 | 1.51 | -0.53 | -32.52% | 8 | 171 | 112.43% |
| MSTR240712P00750000 | 2024-06-04 10:46AM EDT | 2024-07-12 | 2.74 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR240719P00750000 | 2024-06-05 12:00PM EDT | 2024-07-19 | 3.50 | 2.64 | 5.65 | +0.36 | +11.46% | 1 | 58 | 117.51% |
| MSTR240816P00750000 | 2024-06-03 10:10AM EDT | 2024-08-16 | 12.48 | 8.10 | 13.75 | 0.00 | - | 4 | 33 | 109.85% |
| MSTR241018P00750000 | 2024-06-05 9:32AM EDT | 2024-10-18 | 35.20 | 30.20 | 35.60 | +0.19 | +0.54% | 1 | 15 | 104.30% |
| MSTR241115P00750000 | 2024-06-04 2:44PM EDT | 2024-11-15 | 47.20 | 43.40 | 48.00 | 0.00 | - | 3 | 22 | 104.44% |
| MSTR250117P00750000 | 2024-06-04 10:54AM EDT | 2025-01-17 | 74.13 | 69.00 | 73.10 | 0.00 | - | 2 | 38 | 102.56% |
| MSTR250221P00750000 | 2024-05-20 11:09AM EDT | 2025-02-21 | 104.44 | 79.75 | 87.70 | 0.00 | - | 1 | 121 | 101.32% |
| MSTR251219P00750000 | 2024-04-16 2:13PM EDT | 2025-12-19 | 220.00 | 181.00 | 195.00 | 0.00 | - | 25 | 6 | 98.48% |
| MSTR260116P00750000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 249.00 | 233.65 | 252.00 | 0.00 | - | 1 | 5 | 110.55% |
| MSTR260618P00750000 | 2024-06-04 11:41AM EDT | 2026-06-18 | 204.00 | 192.00 | 205.95 | 0.00 | - | 10 | 20 | 88.24% |
© 2024 Yahoo. Todos los derechos reservados.