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
56.631,29 +341,53 (+0,61%)
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:1060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01060000 | 2024-05-10 12:05PM EDT | 2024-05-17 | 136.70 | 126.00 | 140.00 | -105.20 | -43.49% | 1 | 7 | 90.89% |
| MSTR240524C01060000 | 2024-05-02 9:49AM EDT | 2024-05-24 | 115.00 | 142.55 | 157.00 | 0.00 | - | - | 2 | 88.58% |
| MSTR240531C01060000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 153.10 | 156.00 | 170.00 | 0.00 | - | - | 2 | 86.50% |
| MSTR240621C01060000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 220.45 | 200.10 | 212.00 | -75.98 | -25.63% | 2 | 7 | 92.24% |
| MSTR240719C01060000 | 2024-05-10 12:13PM EDT | 2024-07-19 | 271.90 | 244.90 | 258.70 | -22.10 | -7.52% | 5 | 9 | 96.18% |
| MSTR240816C01060000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 366.75 | 286.20 | 301.10 | 0.00 | - | 1 | 2 | 100.32% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 2024-10-18 | 703.23 | 351.65 | 367.00 | 0.00 | - | 1 | 1 | 101.74% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 2024-11-15 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 207.82% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 788.10 | 423.40 | 437.95 | 0.00 | - | 1 | 17 | 102.17% |
| MSTR250221C01060000 | 2024-03-07 11:33AM EDT | 2025-02-21 | 565.05 | 714.00 | 734.00 | 0.00 | - | 7 | 8 | 186.75% |
| MSTR251219C01060000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 540.00 | 584.00 | 602.00 | 0.00 | - | 1 | 1 | 100.02% |
| MSTR260116C01060000 | 2024-02-29 10:37AM EDT | 2026-01-16 | 488.27 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 21 | 268.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01060000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 10.75 | 12.20 | 16.00 | +5.45 | +102.83% | 14 | 35 | 95.06% |
| MSTR240524P01060000 | 2024-05-10 10:08AM EDT | 2024-05-24 | 27.02 | 24.30 | 31.00 | +10.16 | +60.26% | 2 | 9 | 86.16% |
| MSTR240531P01060000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 38.05 | 37.25 | 45.00 | 0.00 | - | 4 | 6 | 84.96% |
| MSTR240607P01060000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 50.00 | 52.00 | 61.00 | -93.99 | -65.28% | 1 | 10 | 87.52% |
| MSTR240621P01060000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 66.30 | 75.10 | 82.15 | 0.00 | - | 4 | 7 | 87.25% |
| MSTR240719P01060000 | 2024-05-10 12:54PM EDT | 2024-07-19 | 115.70 | 117.60 | 125.10 | -8.95 | -7.18% | 8 | 6 | 90.75% |
| MSTR240816P01060000 | 2024-05-10 12:06PM EDT | 2024-08-16 | 159.45 | 154.35 | 164.90 | -74.40 | -31.82% | 2 | 12 | 94.12% |
| MSTR241018P01060000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 240.65 | 210.35 | 221.25 | 0.00 | - | 4 | 7 | 93.42% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 253.40 | 232.20 | 244.25 | 0.00 | - | 13 | 8 | 93.67% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 91.31% |
| MSTR250221P01060000 | 2024-05-07 12:03PM EDT | 2025-02-21 | 289.34 | 291.80 | 304.00 | 0.00 | - | 1 | 1 | 92.31% |
| MSTR251219P01060000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 443.17 | 396.00 | 410.00 | 0.00 | - | - | 1 | 85.39% |
| MSTR260116P01060000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 386.33 | 348.00 | 366.00 | 0.00 | - | 2 | 1 | 74.32% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 81.37% |
© 2024 Yahoo. Todos los derechos reservados.