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
56.529,93 -192,44 (-0,34%)
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:1070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01070000 | 2024-05-08 10:24AM EDT | 2024-05-17 | 189.85 | 117.65 | 132.00 | 0.00 | - | 1 | 7 | 83.64% |
| MSTR240524C01070000 | 2024-05-02 11:13AM EDT | 2024-05-24 | 140.00 | 135.80 | 150.00 | 0.00 | - | - | 1 | 85.57% |
| MSTR240531C01070000 | 2024-05-07 3:29PM EDT | 2024-05-31 | 236.54 | 150.20 | 164.00 | 0.00 | - | - | 1 | 85.13% |
| MSTR240607C01070000 | 2024-05-06 11:20AM EDT | 2024-06-07 | 300.00 | 165.00 | 180.00 | 0.00 | - | 2 | 2 | 87.48% |
| MSTR240621C01070000 | 2024-05-06 11:28AM EDT | 2024-06-21 | 331.63 | 192.85 | 206.00 | 0.00 | - | 6 | 19 | 90.50% |
| MSTR240719C01070000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 340.00 | 239.95 | 253.50 | 0.00 | - | 1 | 81 | 95.53% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 273.00 | 282.25 | 296.40 | 0.00 | - | 2 | 2 | 100.01% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 319.50 | 372.00 | 388.90 | 0.00 | - | 1 | 3 | 102.07% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 465.45 | 419.55 | 433.85 | 0.00 | - | 8 | 2 | 101.92% |
| MSTR250221C01070000 | 2024-05-01 3:57PM EDT | 2025-02-21 | 360.15 | 444.50 | 460.00 | 0.00 | - | - | 2 | 102.62% |
| MSTR251219C01070000 | 2024-04-30 1:32PM EDT | 2025-12-19 | 525.00 | 580.00 | 600.00 | 0.00 | - | 1 | 3 | 99.91% |
| MSTR260116C01070000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 507.00 | 588.00 | 608.00 | 0.00 | - | 1 | 2 | 99.30% |
| MSTR260618C01070000 | 2024-04-30 1:12PM EDT | 2026-06-18 | 576.42 | 632.00 | 652.00 | 0.00 | - | - | 1 | 97.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01070000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 15.00 | 14.05 | 18.40 | +9.75 | +185.71% | 44 | 83 | 87.92% |
| MSTR240524P01070000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 18.70 | 27.25 | 35.00 | 0.00 | - | 2 | 4 | 83.81% |
| MSTR240531P01070000 | 2024-05-07 2:25PM EDT | 2024-05-31 | 41.52 | 41.00 | 49.10 | 0.00 | - | 1 | 3 | 83.49% |
| MSTR240607P01070000 | 2024-04-30 1:12PM EDT | 2024-06-07 | 147.26 | 55.00 | 63.95 | 0.00 | - | - | 4 | 85.24% |
| MSTR240614P01070000 | 2024-05-10 10:52AM EDT | 2024-06-14 | 61.00 | 69.00 | 79.00 | +4.00 | +7.02% | 1 | 1 | 87.62% |
| MSTR240621P01070000 | 2024-05-10 2:32PM EDT | 2024-06-21 | 79.15 | 79.05 | 89.00 | -0.85 | -1.06% | 2 | 7 | 87.05% |
| MSTR240719P01070000 | 2024-05-10 2:04PM EDT | 2024-07-19 | 123.70 | 122.70 | 130.20 | -72.00 | -36.79% | 4 | 2 | 90.29% |
| MSTR240816P01070000 | 2024-05-06 9:57AM EDT | 2024-08-16 | 167.34 | 159.85 | 167.65 | 0.00 | - | 10 | 2 | 93.18% |
| MSTR241018P01070000 | 2024-05-02 10:35AM EDT | 2024-10-18 | 292.45 | 215.85 | 227.05 | 0.00 | - | 2 | 4 | 93.16% |
| MSTR241115P01070000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 267.75 | 237.15 | 249.90 | 0.00 | - | 1 | 3 | 93.28% |
| MSTR250117P01070000 | 2024-05-09 12:07PM EDT | 2025-01-17 | 264.90 | 276.15 | 292.10 | 0.00 | - | 1 | 20 | 92.52% |
| MSTR260618P01070000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 477.20 | 438.00 | 458.00 | 0.00 | - | 7 | 8 | 81.54% |
© 2024 Yahoo. Todos los derechos reservados.