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
56.529,87 +379,32 (+0,68%)
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:1150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01150000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 73.62 | 65.00 | 75.00 | -61.55 | -45.54% | 37 | 305 | 82.97% |
| MSTR240524C01150000 | 2024-05-09 12:59PM EDT | 2024-05-24 | 116.00 | 89.00 | 98.00 | -45.15 | -28.02% | 4 | 22 | 85.01% |
| MSTR240531C01150000 | 2024-05-08 9:43AM EDT | 2024-05-31 | 127.55 | 103.00 | 116.30 | -10.45 | -7.57% | 1 | 10 | 84.11% |
| MSTR240607C01150000 | 2024-05-10 12:45PM EDT | 2024-06-07 | 141.65 | 121.35 | 136.00 | -36.16 | -20.34% | 5 | 3 | 87.81% |
| MSTR240621C01150000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 166.74 | 152.05 | 164.00 | -72.01 | -30.16% | 10 | 80 | 90.57% |
| MSTR240719C01150000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 216.00 | 204.40 | 215.05 | -3.60 | -1.64% | 2 | 29 | 96.05% |
| MSTR240816C01150000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 255.38 | 246.20 | 259.95 | 0.00 | - | 3 | 19 | 99.71% |
| MSTR241018C01150000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 365.67 | 313.50 | 328.85 | 0.00 | - | 1 | 10 | 100.87% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 206.94% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 367.82 | 390.00 | 403.65 | 0.00 | - | 2 | 13 | 101.68% |
| MSTR250221C01150000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 478.73 | 416.25 | 432.00 | 0.00 | - | 2 | 4 | 102.58% |
| MSTR251219C01150000 | 2024-04-30 10:26AM EDT | 2025-12-19 | 585.65 | 556.00 | 576.00 | +30.65 | +5.52% | 5 | 6 | 99.57% |
| MSTR260116C01150000 | 2024-05-08 11:42AM EDT | 2026-01-16 | 631.00 | 566.00 | 584.00 | 0.00 | - | 1 | 19 | 99.10% |
| MSTR260618C01150000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 1,291.46 | 696.00 | 716.00 | 0.00 | - | 1 | 3 | 114.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01150000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 40.05 | 36.30 | 44.55 | +21.05 | +110.79% | 307 | 191 | 84.42% |
| MSTR240524P01150000 | 2024-05-10 1:10PM EDT | 2024-05-24 | 59.00 | 59.00 | 66.20 | +27.37 | +86.53% | 38 | 15 | 84.55% |
| MSTR240531P01150000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 71.00 | 74.00 | 83.00 | +8.00 | +12.70% | 2 | 19 | 83.50% |
| MSTR240607P01150000 | 2024-05-10 3:27PM EDT | 2024-06-07 | 92.00 | 91.00 | 99.85 | +19.78 | +27.39% | 6 | 19 | 85.64% |
| MSTR240621P01150000 | 2024-05-10 11:32AM EDT | 2024-06-21 | 118.20 | 115.70 | 130.00 | +3.79 | +3.31% | 4 | 40 | 87.56% |
| MSTR240719P01150000 | 2024-05-10 12:01PM EDT | 2024-07-19 | 164.30 | 162.15 | 176.50 | -2.97 | -1.78% | 2 | 89 | 91.08% |
| MSTR240816P01150000 | 2024-05-03 10:44AM EDT | 2024-08-16 | 236.40 | 202.80 | 211.80 | 0.00 | - | 7 | 6 | 93.16% |
| MSTR241018P01150000 | 2024-05-09 11:02AM EDT | 2024-10-18 | 264.15 | 261.55 | 273.45 | 0.00 | - | 2 | 6 | 92.97% |
| MSTR241115P01150000 | 2024-05-08 2:18PM EDT | 2024-11-15 | 290.00 | 284.05 | 297.85 | 0.00 | - | 2 | 23 | 93.20% |
| MSTR250117P01150000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 401.37 | 324.10 | 336.25 | 0.00 | - | 1 | 8 | 91.55% |
| MSTR250221P01150000 | 2024-05-09 1:38PM EDT | 2025-02-21 | 336.00 | 346.20 | 361.15 | 0.00 | - | 1 | 1 | 91.95% |
| MSTR251219P01150000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 496.45 | 454.00 | 469.75 | 0.00 | - | 3 | 5 | 84.78% |
| MSTR260116P01150000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 490.00 | 460.00 | 474.35 | 0.00 | - | 1 | 14 | 83.85% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 69.75% |
© 2024 Yahoo. Todos los derechos reservados.