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
56.451,43 -112,56 (-0,20%)
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:1030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01030000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 174.50 | 151.00 | 165.00 | -71.50 | -29.07% | 19 | 68 | 90.42% |
| MSTR240524C01030000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 116.15 | 165.20 | 179.00 | 0.00 | - | 6 | 4 | 88.77% |
| MSTR240531C01030000 | 2024-05-02 10:49AM EDT | 2024-05-31 | 157.60 | 177.15 | 191.95 | 0.00 | - | 1 | 3 | 87.48% |
| MSTR240621C01030000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 308.75 | 215.40 | 230.85 | 0.00 | - | 8 | 7 | 91.66% |
| MSTR240719C01030000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 237.27 | 261.25 | 273.55 | 0.00 | - | 7 | 7 | 95.96% |
| MSTR240816C01030000 | 2024-05-01 10:02AM EDT | 2024-08-16 | 255.00 | 300.40 | 315.70 | 0.00 | - | 1 | 7 | 100.17% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 310.00 | 364.35 | 380.00 | 0.00 | - | 1 | 0 | 101.63% |
| MSTR241115C01030000 | 2024-03-04 12:39PM EDT | 2024-11-15 | 582.62 | 818.70 | 837.70 | 0.00 | - | 1 | 7 | 277.20% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 125.13% |
| MSTR251219C01030000 | 2024-05-01 12:15PM EDT | 2025-12-19 | 504.23 | 592.00 | 612.00 | 0.00 | - | 1 | 2 | 100.05% |
| MSTR260116C01030000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 511.00 | 602.00 | 622.00 | 0.00 | - | 1 | 2 | 99.91% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 103.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01030000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 7.09 | 7.85 | 9.85 | +3.39 | +91.62% | 37 | 67 | 94.98% |
| MSTR240524P01030000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 45.10 | 19.40 | 25.25 | 0.00 | - | 1 | 7 | 89.95% |
| MSTR240531P01030000 | 2024-05-01 2:08PM EDT | 2024-05-31 | 107.00 | 29.15 | 35.45 | 0.00 | - | 18 | 8 | 85.32% |
| MSTR240607P01030000 | 2024-05-03 12:42PM EDT | 2024-06-07 | 35.00 | 41.00 | 51.00 | -36.37 | -50.96% | 1 | 7 | 87.44% |
| MSTR240621P01030000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 67.90 | 63.15 | 69.80 | 0.00 | - | 2 | 24 | 86.98% |
| MSTR240719P01030000 | 2024-05-10 2:04PM EDT | 2024-07-19 | 106.20 | 103.75 | 111.95 | -36.20 | -25.42% | 23 | 12 | 90.85% |
| MSTR240816P01030000 | 2024-05-06 10:06AM EDT | 2024-08-16 | 144.77 | 139.20 | 147.20 | 0.00 | - | 1 | 14 | 93.39% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 2024-10-18 | 270.30 | 194.15 | 205.10 | 0.00 | - | 2 | 13 | 93.48% |
| MSTR241115P01030000 | 2024-05-01 3:10PM EDT | 2024-11-15 | 283.00 | 215.85 | 227.35 | 0.00 | - | 2 | 9 | 93.74% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 2025-01-17 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 98.34% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 88.70% |
© 2024 Yahoo. Todos los derechos reservados.