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
56.651,88 +390,34 (+0,69%)
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:1160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01160000 | 2024-05-10 11:27AM EDT | 2024-05-17 | 85.25 | 60.45 | 68.90 | -60.73 | -41.60% | 2 | 9 | 89.96% |
| MSTR240524C01160000 | 2024-05-09 1:20PM EDT | 2024-05-24 | 151.45 | 84.00 | 93.00 | -6.05 | -3.84% | 2 | 6 | 88.44% |
| MSTR240531C01160000 | 2024-05-10 2:14PM EDT | 2024-05-31 | 115.70 | 101.00 | 110.00 | -47.30 | -29.02% | 2 | 2 | 87.00% |
| MSTR240621C01160000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 208.00 | 149.30 | 158.20 | 0.00 | - | 1 | 9 | 91.93% |
| MSTR240719C01160000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 264.15 | 199.00 | 210.75 | 0.00 | - | 5 | 25 | 96.50% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 242.80 | 255.90 | 0.00 | - | 1 | 3 | 100.40% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 123.25% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 2024-11-15 | 362.90 | 336.85 | 353.50 | 0.00 | - | - | 1 | 102.17% |
| MSTR250117C01160000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 449.57 | 386.65 | 399.80 | 0.00 | - | 3 | 3 | 101.85% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 234.30% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 159.28% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 2026-06-18 | 696.00 | 606.00 | 626.00 | 0.00 | - | 1 | 1 | 96.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01160000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 41.40 | 41.35 | 46.80 | +21.40 | +107.00% | 106 | 39 | 89.76% |
| MSTR240524P01160000 | 2024-05-10 10:59AM EDT | 2024-05-24 | 63.90 | 64.00 | 71.95 | +8.62 | +15.59% | 12 | 7 | 88.39% |
| MSTR240531P01160000 | 2024-05-10 11:35AM EDT | 2024-05-31 | 68.23 | 79.00 | 88.00 | +2.66 | +4.06% | 1 | 1 | 85.60% |
| MSTR240607P01160000 | 2024-05-10 1:41PM EDT | 2024-06-07 | 90.95 | 96.00 | 104.00 | -2.35 | -2.52% | 8 | 1 | 86.79% |
| MSTR240614P01160000 | 2024-05-07 11:51AM EDT | 2024-06-14 | 102.89 | 109.05 | 123.60 | 0.00 | - | - | 1 | 88.92% |
| MSTR240621P01160000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 121.74 | 122.55 | 131.15 | +0.64 | +0.53% | 5 | 9 | 87.78% |
| MSTR240719P01160000 | 2024-05-09 2:05PM EDT | 2024-07-19 | 157.00 | 169.00 | 178.55 | 0.00 | - | 2 | 30 | 91.17% |
| MSTR240816P01160000 | 2024-05-10 1:30PM EDT | 2024-08-16 | 209.75 | 208.80 | 219.15 | -4.55 | -2.12% | 2 | 6 | 94.02% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 298.05 | 268.30 | 280.80 | 0.00 | - | 2 | 11 | 93.59% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 290.25 | 303.05 | 0.00 | - | 7 | 4 | 93.29% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 330.20 | 342.70 | 0.00 | - | - | 2 | 91.70% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 364.90 | 380.00 | 0.00 | - | 23 | 21 | 95.36% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 470.00 | 487.90 | 0.00 | - | 5 | 8 | 84.84% |
© 2024 Yahoo. Todos los derechos reservados.