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
56.596,73 +94,71 (+0,17%)
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:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01090000 | 2024-05-10 12:04PM EDT | 2024-05-17 | 114.10 | 102.25 | 116.95 | -105.90 | -48.14% | 1 | 12 | 90.33% |
| MSTR240524C01090000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 135.11 | 122.00 | 136.95 | -73.97 | -35.38% | 1 | 17 | 88.83% |
| MSTR240531C01090000 | 2024-05-10 10:41AM EDT | 2024-05-31 | 175.80 | 137.45 | 151.00 | -42.30 | -19.39% | 2 | 3 | 86.97% |
| MSTR240607C01090000 | 2024-05-01 2:59PM EDT | 2024-06-07 | 161.00 | 155.00 | 168.00 | 0.00 | - | - | 5 | 89.90% |
| MSTR240621C01090000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 259.58 | 180.75 | 194.90 | 0.00 | - | 1 | 6 | 91.24% |
| MSTR240719C01090000 | 2024-05-06 12:09PM EDT | 2024-07-19 | 362.00 | 230.25 | 243.35 | 0.00 | - | 1 | 104 | 96.27% |
| MSTR240816C01090000 | 2024-04-30 3:04PM EDT | 2024-08-16 | 283.38 | 273.05 | 287.15 | 0.00 | - | - | 2 | 100.56% |
| MSTR241018C01090000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 414.28 | 337.80 | 354.00 | 0.00 | - | 1 | 3 | 101.46% |
| MSTR241115C01090000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 465.84 | 364.00 | 379.50 | -133.41 | -22.26% | 1 | 1 | 102.12% |
| MSTR250117C01090000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 406.35 | 411.90 | 426.25 | 0.00 | - | 2 | 12 | 102.09% |
| MSTR250221C01090000 | 2024-03-01 2:27PM EDT | 2025-02-21 | 378.00 | 944.00 | 964.00 | 0.00 | - | 3 | 3 | 289.73% |
| MSTR260116C01090000 | 2024-05-10 12:10PM EDT | 2026-01-16 | 600.00 | 582.00 | 602.00 | +56.00 | +10.29% | 1 | 5 | 99.31% |
| MSTR260618C01090000 | 2024-05-10 12:11PM EDT | 2026-06-18 | 644.00 | 626.00 | 646.00 | +68.00 | +11.81% | 1 | 5 | 97.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01090000 | 2024-05-10 2:25PM EDT | 2024-05-17 | 17.09 | 18.50 | 21.90 | +10.34 | +153.19% | 14 | 46 | 92.68% |
| MSTR240524P01090000 | 2024-05-10 3:25PM EDT | 2024-05-24 | 33.03 | 34.00 | 39.90 | -32.62 | -49.69% | 2 | 10 | 86.14% |
| MSTR240531P01090000 | 2024-05-08 11:18AM EDT | 2024-05-31 | 50.96 | 48.10 | 57.00 | 0.00 | - | 5 | 13 | 85.75% |
| MSTR240607P01090000 | 2024-05-09 1:19PM EDT | 2024-06-07 | 48.65 | 63.00 | 71.45 | 0.00 | - | 2 | 5 | 86.63% |
| MSTR240614P01090000 | 2024-05-10 1:09PM EDT | 2024-06-14 | 74.05 | 78.00 | 87.00 | +11.85 | +19.05% | 1 | 7 | 88.91% |
| MSTR240621P01090000 | 2024-05-10 10:38AM EDT | 2024-06-21 | 85.50 | 88.10 | 98.00 | +13.42 | +18.62% | 2 | 47 | 88.28% |
| MSTR240719P01090000 | 2024-05-10 1:53PM EDT | 2024-07-19 | 131.30 | 132.45 | 140.05 | -9.10 | -6.48% | 10 | 77 | 90.96% |
| MSTR240816P01090000 | 2024-05-10 12:27PM EDT | 2024-08-16 | 171.70 | 170.45 | 178.50 | -4.70 | -2.66% | 2 | 18 | 93.78% |
| MSTR241018P01090000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 260.60 | 226.95 | 237.75 | 0.00 | - | 2 | 2 | 93.31% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 2024-11-15 | 330.70 | 248.70 | 261.55 | 0.00 | - | 2 | 5 | 93.52% |
| MSTR250117P01090000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 313.72 | 287.65 | 301.75 | 0.00 | - | 5 | 11 | 92.26% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 2025-02-21 | 341.05 | 308.35 | 323.25 | 0.00 | - | 3 | 12 | 92.16% |
| MSTR260116P01090000 | 2024-04-30 1:16PM EDT | 2026-01-16 | 468.89 | 422.00 | 435.85 | 0.00 | - | - | 1 | 84.54% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 85.26% |
© 2024 Yahoo. Todos los derechos reservados.