Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.715,22 +613,13 (+1,09%)
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:1000.00
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01000000 | 2024-05-10 1:00PM EDT | 2024-05-17 | 206.00 | 178.10 | 192.00 | -94.00 | -31.33% | 49 | 78 | 84.92% |
| MSTR240524C01000000 | 2024-05-10 1:06PM EDT | 2024-05-24 | 225.05 | 196.00 | 203.00 | -29.95 | -11.75% | 8 | 4 | 92.26% |
| MSTR240531C01000000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 220.00 | 199.95 | 214.00 | -85.15 | -27.90% | 11 | 46 | 85.79% |
| MSTR240607C01000000 | 2024-05-10 10:15AM EDT | 2024-06-07 | 280.10 | 211.30 | 227.30 | -28.61 | -9.27% | 2 | 10 | 87.88% |
| MSTR240621C01000000 | 2024-05-10 2:16PM EDT | 2024-06-21 | 253.52 | 234.95 | 250.55 | -93.28 | -26.90% | 159 | 954 | 91.09% |
| MSTR240719C01000000 | 2024-05-10 1:23PM EDT | 2024-07-19 | 301.65 | 276.45 | 290.70 | -58.55 | -16.25% | 19 | 453 | 94.89% |
| MSTR240816C01000000 | 2024-05-10 10:03AM EDT | 2024-08-16 | 401.30 | 316.60 | 329.95 | -11.05 | -2.68% | 1 | 51 | 99.56% |
| MSTR241018C01000000 | 2024-05-03 11:20AM EDT | 2024-10-18 | 439.22 | 376.20 | 393.80 | 0.00 | - | 10 | 30 | 101.00% |
| MSTR241115C01000000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 507.61 | 402.30 | 418.00 | +30.56 | +6.41% | 2 | 69 | 102.03% |
| MSTR250117C01000000 | 2024-05-10 2:10PM EDT | 2025-01-17 | 465.00 | 447.90 | 461.85 | -120.00 | -20.51% | 17 | 675 | 102.09% |
| MSTR250221C01000000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 506.47 | 469.20 | 488.00 | -54.53 | -9.72% | 1 | 23 | 102.59% |
| MSTR251219C01000000 | 2024-05-06 11:00AM EDT | 2025-12-19 | 718.00 | 602.00 | 622.00 | 0.00 | - | 1 | 137 | 100.17% |
| MSTR260116C01000000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 631.00 | 610.00 | 630.00 | -31.00 | -4.68% | 26 | 677 | 99.62% |
| MSTR260618C01000000 | 2024-05-01 9:56AM EDT | 2026-06-18 | 548.63 | 652.00 | 672.00 | 0.00 | - | 1 | 52 | 97.63% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01000000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 5.60 | 4.80 | 6.00 | +3.10 | +124.00% | 511 | 656 | 88.53% |
| MSTR240524P01000000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 13.29 | 13.85 | 16.00 | +4.31 | +48.00% | 23 | 155 | 84.60% |
| MSTR240531P01000000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 23.70 | 22.60 | 28.10 | +6.70 | +39.41% | 159 | 61 | 84.25% |
| MSTR240607P01000000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 36.10 | 32.15 | 38.45 | +11.10 | +44.40% | 8 | 34 | 84.13% |
| MSTR240614P01000000 | 2024-05-10 12:23PM EDT | 2024-06-14 | 43.80 | 44.00 | 50.00 | +4.97 | +12.80% | 3 | 20 | 86.21% |
| MSTR240621P01000000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 55.00 | 52.50 | 59.50 | +7.83 | +16.60% | 37 | 411 | 86.07% |
| MSTR240719P01000000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 95.00 | 92.05 | 97.55 | +8.50 | +9.83% | 24 | 124 | 90.05% |
| MSTR240816P01000000 | 2024-05-10 1:31PM EDT | 2024-08-16 | 127.60 | 126.00 | 133.50 | +5.45 | +4.46% | 4 | 55 | 93.24% |
| MSTR241018P01000000 | 2024-05-06 12:15PM EDT | 2024-10-18 | 187.47 | 178.70 | 189.40 | 0.00 | - | 1 | 95 | 93.27% |
| MSTR241115P01000000 | 2024-05-10 2:59PM EDT | 2024-11-15 | 203.05 | 200.00 | 211.05 | +6.04 | +3.07% | 17 | 70 | 93.58% |
| MSTR250117P01000000 | 2024-05-10 1:54PM EDT | 2025-01-17 | 241.00 | 237.30 | 246.10 | -0.41 | -0.17% | 9 | 178 | 92.06% |
| MSTR250221P01000000 | 2024-05-01 9:34AM EDT | 2025-02-21 | 333.02 | 255.85 | 269.35 | 0.00 | - | 2 | 17 | 92.27% |
| MSTR251219P01000000 | 2024-05-06 1:47PM EDT | 2025-12-19 | 355.50 | 358.00 | 373.95 | 0.00 | - | 1 | 52 | 85.87% |
| MSTR260116P01000000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 377.50 | 364.00 | 380.00 | 0.00 | - | 2 | 145 | 85.16% |
| MSTR260618P01000000 | 2024-05-03 12:24PM EDT | 2026-06-18 | 405.15 | 394.00 | 406.00 | 0.00 | - | 5 | 25 | 81.52% |
© 2024 Yahoo. Todos los derechos reservados.