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
56.452,02 +57,18 (+0,10%)
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:1020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01020000 | 2024-05-10 9:34AM EDT | 2024-05-17 | 209.00 | 160.20 | 174.00 | +3.32 | +1.61% | 17 | 13 | 91.71% |
| MSTR240531C01020000 | 2024-05-02 2:15PM EDT | 2024-05-31 | 195.00 | 184.55 | 199.00 | 0.00 | - | - | 2 | 87.49% |
| MSTR240607C01020000 | 2024-05-01 10:17AM EDT | 2024-06-07 | 149.37 | 198.00 | 213.00 | 0.00 | - | - | 1 | 89.66% |
| MSTR240621C01020000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 265.11 | 220.75 | 237.30 | 0.00 | - | 5 | 14 | 91.43% |
| MSTR240719C01020000 | 2024-05-09 11:06AM EDT | 2024-07-19 | 351.90 | 266.50 | 279.25 | 0.00 | - | 1 | 19 | 95.94% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 402.51% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 346.06% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 286.12% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 2025-01-17 | 572.05 | 439.40 | 453.60 | 0.00 | - | 2 | 14 | 102.21% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 278.85% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 279.43% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 646.00 | 666.00 | 0.00 | - | 1 | 1 | 97.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01020000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 7.78 | 7.30 | 8.40 | +4.73 | +155.08% | 45 | 59 | 96.29% |
| MSTR240524P01020000 | 2024-05-08 12:20PM EDT | 2024-05-24 | 14.80 | 15.30 | 20.60 | 0.00 | - | 2 | 10 | 86.20% |
| MSTR240531P01020000 | 2024-05-10 9:41AM EDT | 2024-05-31 | 17.30 | 25.30 | 31.60 | -17.87 | -50.81% | 2 | 9 | 83.86% |
| MSTR240607P01020000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 69.20 | 38.00 | 48.00 | 0.00 | - | 2 | 1 | 87.62% |
| MSTR240614P01020000 | 2024-05-07 3:17PM EDT | 2024-06-14 | 57.48 | 50.00 | 60.00 | 0.00 | - | - | 1 | 88.76% |
| MSTR240621P01020000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 63.43 | 59.10 | 67.05 | +10.66 | +20.20% | 10 | 27 | 87.19% |
| MSTR240719P01020000 | 2024-05-10 1:37PM EDT | 2024-07-19 | 98.20 | 100.00 | 107.35 | -11.70 | -10.65% | 29 | 31 | 90.96% |
| MSTR240816P01020000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 235.87 | 135.05 | 142.70 | 0.00 | - | 3 | 4 | 93.62% |
| MSTR241018P01020000 | 2024-04-23 12:16PM EDT | 2024-10-18 | 209.75 | 188.85 | 199.40 | 0.00 | - | 4 | 19 | 93.42% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 209.80 | 221.80 | 0.00 | - | 2 | 1 | 93.64% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 247.90 | 262.85 | 0.00 | - | 2 | 2 | 92.92% |
| MSTR250221P01020000 | 2024-05-09 3:27PM EDT | 2025-02-21 | 265.00 | 267.65 | 282.90 | 0.00 | - | 1 | 1 | 92.70% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 88.94% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 82.04% |
© 2024 Yahoo. Todos los derechos reservados.