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
56.466,94 -1.929,08 (-3,30%)
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:1010.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01010000 | 2024-05-02 10:08AM EDT | 2024-05-17 | 112.60 | 169.00 | 183.00 | 0.00 | - | - | 13 | 84.91% |
| MSTR240607C01010000 | 2024-05-01 10:17AM EDT | 2024-06-07 | 153.05 | 204.15 | 220.15 | 0.00 | - | - | 1 | 87.78% |
| MSTR240621C01010000 | 2024-05-09 10:31AM EDT | 2024-06-21 | 261.82 | 227.35 | 243.85 | -32.73 | -11.11% | 1 | 58 | 90.53% |
| MSTR240719C01010000 | 2024-05-03 9:46AM EDT | 2024-07-19 | 360.00 | 272.05 | 286.55 | 0.00 | - | 2 | 20 | 95.72% |
| MSTR240816C01010000 | 2024-05-06 11:35AM EDT | 2024-08-16 | 454.35 | 310.70 | 325.90 | 0.00 | - | 1 | 6 | 99.68% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 2024-10-18 | 389.00 | 372.50 | 389.20 | 0.00 | - | 1 | 11 | 101.17% |
| MSTR241115C01010000 | 2024-02-26 10:48AM EDT | 2024-11-15 | 129.80 | 1,091.00 | 1,109.95 | 0.00 | - | 2 | 2 | 497.74% |
| MSTR250117C01010000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 392.52 | 443.50 | 457.75 | 0.00 | - | 3 | 21 | 102.04% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 2025-02-21 | 735.00 | 466.40 | 484.00 | 0.00 | - | 1 | 4 | 102.73% |
| MSTR251219C01010000 | 2024-03-28 12:09PM EDT | 2025-12-19 | 1,125.00 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 124.85% |
| MSTR260116C01010000 | 2024-04-02 2:39PM EDT | 2026-01-16 | 963.85 | 578.00 | 598.00 | 0.00 | - | 4 | 17 | 93.34% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 2026-06-18 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 302.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01010000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 5.47 | 5.80 | 8.15 | +2.54 | +86.69% | 16 | 23 | 90.44% |
| MSTR240524P01010000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 15.95 | 13.35 | 20.45 | +0.35 | +2.24% | 3 | 56 | 84.79% |
| MSTR240531P01010000 | 2024-05-10 11:04AM EDT | 2024-05-31 | 22.00 | 23.15 | 30.40 | -11.17 | -33.68% | 7 | 4 | 82.94% |
| MSTR240607P01010000 | 2024-05-07 10:35AM EDT | 2024-06-07 | 41.07 | 35.00 | 41.00 | 0.00 | - | 2 | 4 | 83.99% |
| MSTR240614P01010000 | 2024-05-09 1:51PM EDT | 2024-06-14 | 40.21 | 47.00 | 55.50 | 0.00 | - | 2 | 2 | 87.14% |
| MSTR240621P01010000 | 2024-05-10 1:37PM EDT | 2024-06-21 | 55.35 | 57.05 | 63.70 | +5.25 | +10.48% | 5 | 54 | 86.82% |
| MSTR240719P01010000 | 2024-05-10 1:13PM EDT | 2024-07-19 | 94.70 | 96.05 | 103.05 | -10.35 | -9.85% | 6 | 43 | 90.39% |
| MSTR240816P01010000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 126.75 | 129.55 | 143.75 | 0.00 | - | 1 | 9 | 94.33% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 2024-10-18 | 239.35 | 183.90 | 194.55 | 0.00 | - | 2 | 4 | 93.26% |
| MSTR241115P01010000 | 2024-04-30 12:30PM EDT | 2024-11-15 | 275.30 | 204.55 | 216.40 | 0.00 | - | 2 | 7 | 93.43% |
| MSTR250117P01010000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 329.65 | 242.90 | 257.10 | 0.00 | - | 1 | 1 | 92.85% |
| MSTR250221P01010000 | 2024-05-09 9:38AM EDT | 2025-02-21 | 270.84 | 261.70 | 277.15 | 0.00 | - | 6 | 12 | 92.56% |
| MSTR260116P01010000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 356.33 | 320.15 | 338.00 | 0.00 | - | 2 | 1 | 75.03% |
| MSTR260618P01010000 | 2024-05-01 1:51PM EDT | 2026-06-18 | 445.00 | 400.00 | 412.00 | 0.00 | - | 10 | 1 | 81.38% |
© 2024 Yahoo. Todos los derechos reservados.