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
56.604,15 -1.733,97 (-2,97%)
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:1140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01140000 | 2024-05-10 11:15AM EDT | 2024-05-17 | 99.62 | 71.00 | 80.00 | -54.90 | -35.53% | 2 | 14 | 82.44% |
| MSTR240524C01140000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 137.83 | 94.00 | 104.00 | 0.00 | - | 1 | 1 | 85.13% |
| MSTR240531C01140000 | 2024-05-10 12:22PM EDT | 2024-05-31 | 132.65 | 108.30 | 121.55 | -23.82 | -15.22% | 2 | 7 | 84.18% |
| MSTR240607C01140000 | 2024-05-09 2:57PM EDT | 2024-06-07 | 202.10 | 128.00 | 140.95 | 0.00 | - | 1 | 1 | 88.43% |
| MSTR240621C01140000 | 2024-05-10 9:34AM EDT | 2024-06-21 | 240.00 | 155.70 | 167.45 | +42.00 | +21.21% | 2 | 20 | 89.78% |
| MSTR240719C01140000 | 2024-05-08 3:17PM EDT | 2024-07-19 | 272.50 | 206.40 | 219.50 | 0.00 | - | 4 | 6 | 95.43% |
| MSTR240816C01140000 | 2024-05-02 2:13PM EDT | 2024-08-16 | 269.15 | 251.00 | 264.10 | 0.00 | - | 1 | 2 | 99.82% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 2024-10-18 | 488.69 | 317.25 | 332.85 | 0.00 | - | 1 | 10 | 100.87% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 2024-11-15 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 263.38% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 2025-01-17 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 248.91% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 2025-02-21 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 232.72% |
| MSTR260618C01140000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 680.00 | 612.00 | 632.00 | 0.00 | - | 1 | 3 | 96.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01140000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 35.01 | 32.45 | 38.65 | +18.84 | +116.51% | 54 | 41 | 83.31% |
| MSTR240524P01140000 | 2024-05-10 2:24PM EDT | 2024-05-24 | 53.90 | 54.00 | 59.90 | +18.90 | +54.00% | 3 | 5 | 83.35% |
| MSTR240531P01140000 | 2024-05-09 12:06PM EDT | 2024-05-31 | 46.86 | 69.05 | 75.90 | 0.00 | - | 2 | 4 | 82.37% |
| MSTR240607P01140000 | 2024-05-10 9:53AM EDT | 2024-06-07 | 56.85 | 86.00 | 93.85 | -19.88 | -25.91% | 8 | 4 | 85.21% |
| MSTR240621P01140000 | 2024-05-09 10:31AM EDT | 2024-06-21 | 107.33 | 112.10 | 124.35 | +6.28 | +6.21% | 3 | 15 | 87.92% |
| MSTR240719P01140000 | 2024-05-06 2:14PM EDT | 2024-07-19 | 160.10 | 156.75 | 171.00 | 0.00 | - | 4 | 3 | 91.10% |
| MSTR240816P01140000 | 2024-04-30 11:08AM EDT | 2024-08-16 | 269.10 | 197.40 | 208.50 | 0.00 | - | 6 | 7 | 93.74% |
| MSTR241018P01140000 | 2024-05-09 10:47AM EDT | 2024-10-18 | 257.35 | 256.05 | 267.85 | 0.00 | - | 2 | 14 | 93.13% |
| MSTR241115P01140000 | 2024-05-01 10:22AM EDT | 2024-11-15 | 380.32 | 278.10 | 291.65 | 0.00 | - | - | 0 | 93.22% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 2025-01-17 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 87.66% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 2025-02-21 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| MSTR251219P01140000 | 2024-03-18 10:29AM EDT | 2025-12-19 | 442.00 | 472.00 | 491.95 | 0.00 | - | 2 | 3 | 90.16% |
| MSTR260116P01140000 | 2024-03-13 3:10PM EDT | 2026-01-16 | 415.00 | 410.05 | 430.00 | 0.00 | - | 1 | 0 | 76.20% |
© 2024 Yahoo. Todos los derechos reservados.