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
56.587,45 +185,17 (+0,33%)
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:1080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01080000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 243.00 | 110.65 | 124.00 | 0.00 | - | 1 | 23 | 90.88% |
| MSTR240524C01080000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 119.00 | 129.45 | 143.00 | 0.00 | - | - | 20 | 89.00% |
| MSTR240531C01080000 | 2024-05-10 10:58AM EDT | 2024-05-31 | 185.50 | 143.25 | 158.00 | -19.50 | -9.51% | 2 | 5 | 87.15% |
| MSTR240607C01080000 | 2024-05-01 3:34PM EDT | 2024-06-07 | 128.80 | 159.15 | 174.00 | 0.00 | - | - | 1 | 89.19% |
| MSTR240621C01080000 | 2024-05-09 11:29AM EDT | 2024-06-21 | 280.00 | 188.45 | 200.00 | 0.00 | - | 8 | 33 | 91.87% |
| MSTR240719C01080000 | 2024-05-10 10:29AM EDT | 2024-07-19 | 281.96 | 235.15 | 248.40 | +37.61 | +15.39% | 1 | 9 | 96.27% |
| MSTR241018C01080000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 325.28 | 342.55 | 358.55 | 0.00 | - | 3 | 5 | 101.64% |
| MSTR250117C01080000 | 2024-04-30 2:02PM EDT | 2025-01-17 | 391.12 | 415.70 | 431.05 | 0.00 | - | 1 | 5 | 102.25% |
| MSTR251219C01080000 | 2024-04-30 3:41PM EDT | 2025-12-19 | 537.52 | 576.00 | 596.00 | 0.00 | - | - | 1 | 99.76% |
| MSTR260116C01080000 | 2024-03-07 11:22AM EDT | 2026-01-16 | 654.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 155.66% |
| MSTR260618C01080000 | 2024-05-02 12:40PM EDT | 2026-06-18 | 586.85 | 628.00 | 648.00 | 0.00 | - | 1 | 4 | 97.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01080000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 16.00 | 16.10 | 21.60 | +8.90 | +125.35% | 33 | 73 | 95.48% |
| MSTR240524P01080000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 31.88 | 31.15 | 38.30 | +12.08 | +61.01% | 8 | 24 | 87.62% |
| MSTR240531P01080000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 51.10 | 44.05 | 50.95 | +20.25 | +65.64% | 6 | 8 | 84.37% |
| MSTR240607P01080000 | 2024-05-09 11:07AM EDT | 2024-06-07 | 49.00 | 59.00 | 67.60 | 0.00 | - | 20 | 6 | 86.74% |
| MSTR240621P01080000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 83.10 | 84.00 | 90.15 | +11.00 | +15.26% | 3 | 15 | 87.21% |
| MSTR240719P01080000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 128.05 | 127.30 | 134.55 | -6.50 | -4.83% | 10 | 8 | 90.75% |
| MSTR240816P01080000 | 2024-05-10 3:11PM EDT | 2024-08-16 | 165.75 | 164.90 | 178.15 | -35.83 | -17.77% | 1 | 15 | 94.83% |
| MSTR241018P01080000 | 2024-04-30 3:30PM EDT | 2024-10-18 | 297.80 | 221.45 | 232.65 | 0.00 | - | 10 | 18 | 93.44% |
| MSTR241115P01080000 | 2024-05-02 11:15AM EDT | 2024-11-15 | 305.00 | 242.55 | 255.70 | 0.00 | - | 1 | 3 | 93.47% |
| MSTR250117P01080000 | 2024-03-28 11:42AM EDT | 2025-01-17 | 290.85 | 302.45 | 314.95 | 0.00 | - | 6 | 13 | 98.11% |
| MSTR251219P01080000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 453.67 | 408.00 | 423.70 | 0.00 | - | - | 1 | 85.26% |
© 2024 Yahoo. Todos los derechos reservados.