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
56.464,64 -2.068,47 (-3,53%)
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:1190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01190000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 50.00 | 45.00 | 54.50 | -62.54 | -55.57% | 197 | 25 | 83.09% |
| MSTR240524C01190000 | 2024-05-10 12:43PM EDT | 2024-05-24 | 85.00 | 70.00 | 80.00 | -55.10 | -39.33% | 6 | 2 | 86.13% |
| MSTR240531C01190000 | 2024-05-10 2:13PM EDT | 2024-05-31 | 101.10 | 87.00 | 95.95 | -92.04 | -47.65% | 5 | 1 | 84.93% |
| MSTR240607C01190000 | 2024-05-10 2:15PM EDT | 2024-06-07 | 113.50 | 106.60 | 117.40 | -64.49 | -36.23% | 7 | 1 | 89.33% |
| MSTR240614C01190000 | 2024-05-07 10:13AM EDT | 2024-06-14 | 134.00 | 123.95 | 134.80 | -87.60 | -39.53% | 1 | 0 | 91.88% |
| MSTR240621C01190000 | 2024-05-08 9:39AM EDT | 2024-06-21 | 172.70 | 134.50 | 146.20 | 0.00 | - | 1 | 12 | 90.79% |
| MSTR240719C01190000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 300.00 | 185.45 | 198.70 | 0.00 | - | 1 | 3 | 95.73% |
| MSTR240816C01190000 | 2024-05-10 12:04PM EDT | 2024-08-16 | 250.00 | 231.10 | 245.70 | +47.25 | +23.30% | 3 | 4 | 100.35% |
| MSTR241018C01190000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 424.00 | 298.35 | 313.75 | 0.00 | - | 1 | 1 | 100.81% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 2024-11-15 | 500.00 | 326.50 | 342.60 | 0.00 | - | 1 | 1 | 101.95% |
| MSTR250117C01190000 | 2024-05-06 11:09AM EDT | 2025-01-17 | 477.00 | 376.25 | 389.60 | 0.00 | - | 1 | 4 | 101.60% |
| MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 2025-12-19 | 602.00 | 932.00 | 952.00 | 0.00 | - | 18 | 18 | 201.39% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 193.13% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 2026-06-18 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 190.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01190000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 56.83 | 56.05 | 63.60 | +28.23 | +98.71% | 38 | 53 | 83.94% |
| MSTR240524P01190000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 79.00 | 80.00 | 88.75 | +30.12 | +61.62% | 4 | 16 | 85.98% |
| MSTR240531P01190000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 85.10 | 96.00 | 105.00 | 0.00 | - | 8 | 12 | 84.50% |
| MSTR240607P01190000 | 2024-05-10 11:34AM EDT | 2024-06-07 | 102.25 | 110.00 | 122.40 | -0.45 | -0.44% | 22 | 1 | 85.24% |
| MSTR240614P01190000 | 2024-05-09 10:31AM EDT | 2024-06-14 | 118.95 | 126.00 | 141.00 | 0.00 | - | 2 | 1 | 88.16% |
| MSTR240621P01190000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 132.60 | 137.10 | 148.25 | -6.85 | -4.91% | 6 | 28 | 86.26% |
| MSTR240719P01190000 | 2024-05-07 1:02PM EDT | 2024-07-19 | 182.70 | 186.35 | 196.65 | 0.00 | - | 5 | 4 | 90.76% |
| MSTR240816P01190000 | 2024-05-09 10:27AM EDT | 2024-08-16 | 227.00 | 226.25 | 236.30 | 0.00 | - | 1 | 5 | 93.35% |
| MSTR241018P01190000 | 2024-05-10 1:42PM EDT | 2024-10-18 | 286.80 | 286.25 | 299.40 | +9.75 | +3.52% | 2 | 3 | 93.20% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 396.80 | 308.80 | 322.65 | 0.00 | - | 2 | 1 | 93.11% |
| MSTR250117P01190000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 377.60 | 349.05 | 361.85 | 0.00 | - | 1 | 6 | 91.42% |
| MSTR260116P01190000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 510.00 | 488.00 | 501.80 | 0.00 | - | 1 | 2 | 83.77% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 2026-06-18 | 483.00 | 552.00 | 569.95 | 0.00 | - | 1 | 3 | 86.41% |
© 2024 Yahoo. Todos los derechos reservados.