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
56.554,26 +259,39 (+0,46%)
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:1050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01050000 | 2024-05-10 2:34PM EDT | 2024-05-17 | 150.82 | 134.00 | 148.00 | -50.04 | -24.91% | 5 | 22 | 90.38% |
| MSTR240524C01050000 | 2024-05-09 3:04PM EDT | 2024-05-24 | 242.00 | 149.95 | 164.00 | 0.00 | - | 2 | 1 | 88.55% |
| MSTR240531C01050000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 175.42 | 163.00 | 178.00 | +0.42 | +0.24% | 1 | 1 | 87.36% |
| MSTR240607C01050000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 320.80 | 179.00 | 193.00 | 0.00 | - | 2 | 1 | 89.99% |
| MSTR240614C01050000 | 2024-05-10 12:08PM EDT | 2024-06-14 | 214.75 | 195.25 | 207.00 | +37.27 | +21.00% | 4 | 1 | 92.62% |
| MSTR240621C01050000 | 2024-05-06 11:28AM EDT | 2024-06-21 | 307.89 | 203.70 | 218.15 | -36.56 | -10.61% | 1 | 17 | 91.55% |
| MSTR240719C01050000 | 2024-05-07 11:03AM EDT | 2024-07-19 | 389.52 | 250.65 | 263.90 | 0.00 | - | 1 | 13 | 96.31% |
| MSTR240816C01050000 | 2024-05-09 3:49PM EDT | 2024-08-16 | 372.00 | 291.20 | 305.90 | 0.00 | - | 7 | 102 | 100.35% |
| MSTR241018C01050000 | 2024-05-06 3:42PM EDT | 2024-10-18 | 454.78 | 354.00 | 371.40 | 0.00 | - | 10 | 5 | 101.39% |
| MSTR241115C01050000 | 2024-05-02 2:54PM EDT | 2024-11-15 | 386.30 | 380.30 | 396.25 | 0.00 | - | 4 | 27 | 102.19% |
| MSTR250117C01050000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 384.68 | 427.35 | 442.90 | 0.00 | - | 2 | 12 | 102.35% |
| MSTR250221C01050000 | 2024-04-01 9:35AM EDT | 2025-02-21 | 891.00 | 368.00 | 388.00 | 0.00 | - | 1 | 6 | 80.02% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 631.13 | 586.00 | 606.00 | 0.00 | - | 1 | 34 | 100.03% |
| MSTR260116C01050000 | 2024-03-18 11:14AM EDT | 2026-01-16 | 1,022.00 | 626.00 | 646.00 | 0.00 | - | 1 | 4 | 106.41% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 2026-06-18 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 202.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01050000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 11.05 | 10.50 | 12.95 | +5.90 | +114.56% | 140 | 198 | 93.85% |
| MSTR240524P01050000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 23.00 | 22.95 | 29.35 | +9.00 | +64.29% | 21 | 90 | 88.03% |
| MSTR240531P01050000 | 2024-05-08 2:16PM EDT | 2024-05-31 | 25.00 | 34.20 | 40.05 | -9.00 | -26.47% | 1 | 11 | 84.05% |
| MSTR240607P01050000 | 2024-05-10 10:41AM EDT | 2024-06-07 | 44.00 | 48.00 | 58.00 | +8.02 | +22.29% | 3 | 12 | 87.64% |
| MSTR240621P01050000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 69.92 | 71.05 | 78.20 | -7.08 | -9.19% | 10 | 38 | 87.29% |
| MSTR240719P01050000 | 2024-05-10 12:19PM EDT | 2024-07-19 | 112.30 | 113.20 | 120.65 | +8.30 | +7.98% | 4 | 50 | 90.88% |
| MSTR240816P01050000 | 2024-05-10 12:11PM EDT | 2024-08-16 | 153.00 | 149.80 | 163.15 | -1.57 | -1.02% | 2 | 16 | 94.99% |
| MSTR241018P01050000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 283.80 | 205.50 | 215.60 | 0.00 | - | 2 | 9 | 93.52% |
| MSTR241115P01050000 | 2024-05-01 11:09AM EDT | 2024-11-15 | 322.10 | 226.95 | 238.55 | 0.00 | - | 2 | 6 | 93.73% |
| MSTR250117P01050000 | 2024-05-06 3:40PM EDT | 2025-01-17 | 274.83 | 265.05 | 280.50 | 0.00 | - | 1 | 24 | 92.88% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 2025-02-21 | 362.27 | 285.70 | 297.95 | 0.00 | - | 1 | 2 | 92.31% |
| MSTR251219P01050000 | 2024-05-02 9:47AM EDT | 2025-12-19 | 435.43 | 388.00 | 408.00 | 0.00 | - | 1 | 8 | 85.74% |
| MSTR260116P01050000 | 2024-04-04 10:18AM EDT | 2026-01-16 | 340.00 | 398.00 | 415.95 | 0.00 | - | 5 | 5 | 85.58% |
| MSTR260618P01050000 | 2024-05-01 1:48PM EDT | 2026-06-18 | 469.85 | 426.00 | 443.95 | 0.00 | - | 1 | 3 | 81.74% |
© 2024 Yahoo. Todos los derechos reservados.