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
56.552,86 +33,73 (+0,06%)
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:1200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01200000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 46.20 | 45.00 | 46.90 | -53.80 | -53.80% | 226 | 142 | 90.66% |
| MSTR240524C01200000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 73.35 | 66.00 | 75.00 | -51.65 | -41.32% | 40 | 15 | 89.25% |
| MSTR240531C01200000 | 2024-05-10 2:53PM EDT | 2024-05-31 | 96.14 | 83.00 | 92.00 | -67.31 | -41.18% | 3 | 17 | 87.37% |
| MSTR240607C01200000 | 2024-05-10 12:45PM EDT | 2024-06-07 | 118.35 | 101.00 | 113.10 | -62.15 | -34.43% | 3 | 3 | 90.47% |
| MSTR240614C01200000 | 2024-05-10 2:13PM EDT | 2024-06-14 | 135.65 | 122.75 | 130.40 | -54.35 | -28.61% | 13 | 1 | 94.24% |
| MSTR240621C01200000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 135.50 | 131.65 | 141.40 | -62.70 | -31.63% | 41 | 1,268 | 92.15% |
| MSTR240719C01200000 | 2024-05-10 1:20PM EDT | 2024-07-19 | 201.75 | 182.85 | 194.65 | -54.36 | -21.23% | 17 | 141 | 96.79% |
| MSTR240816C01200000 | 2024-05-10 9:32AM EDT | 2024-08-16 | 240.00 | 228.65 | 241.90 | -66.84 | -21.78% | 3 | 49 | 101.18% |
| MSTR241018C01200000 | 2024-05-08 11:53AM EDT | 2024-10-18 | 373.00 | 296.50 | 311.15 | 0.00 | - | 1 | 30 | 101.60% |
| MSTR241115C01200000 | 2024-05-09 12:07PM EDT | 2024-11-15 | 390.00 | 322.70 | 339.10 | -35.00 | -8.24% | 1 | 93 | 102.18% |
| MSTR250117C01200000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 397.15 | 372.75 | 386.25 | -54.97 | -12.16% | 17 | 128 | 101.77% |
| MSTR250221C01200000 | 2024-05-10 3:31PM EDT | 2025-02-21 | 419.76 | 398.75 | 416.00 | -24.39 | -5.49% | 1 | 12 | 102.64% |
| MSTR251219C01200000 | 2024-05-10 1:31PM EDT | 2025-12-19 | 564.16 | 542.00 | 562.00 | -55.84 | -9.01% | 3 | 126 | 99.50% |
| MSTR260116C01200000 | 2024-05-10 11:28AM EDT | 2026-01-16 | 585.00 | 552.00 | 572.00 | +107.00 | +22.38% | 1 | 37 | 99.20% |
| MSTR260618C01200000 | 2024-05-10 3:55PM EDT | 2026-06-18 | 606.00 | 596.00 | 616.00 | -39.25 | -6.08% | 4 | 57 | 96.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01200000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 64.85 | 62.25 | 68.70 | +34.20 | +111.58% | 335 | 305 | 90.67% |
| MSTR240524P01200000 | 2024-05-10 1:30PM EDT | 2024-05-24 | 80.52 | 86.00 | 93.70 | +24.68 | +44.20% | 17 | 55 | 89.06% |
| MSTR240531P01200000 | 2024-05-10 2:53PM EDT | 2024-05-31 | 100.00 | 101.00 | 109.30 | +24.08 | +31.72% | 22 | 44 | 85.68% |
| MSTR240607P01200000 | 2024-05-10 1:53PM EDT | 2024-06-07 | 113.55 | 116.00 | 127.20 | +21.55 | +23.42% | 8 | 19 | 86.60% |
| MSTR240614P01200000 | 2024-05-10 2:13PM EDT | 2024-06-14 | 133.90 | 132.00 | 144.95 | +14.50 | +12.14% | 7 | 2 | 88.93% |
| MSTR240621P01200000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 150.00 | 143.05 | 153.65 | +26.10 | +21.07% | 19 | 130 | 87.26% |
| MSTR240719P01200000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 193.00 | 191.60 | 202.15 | +24.40 | +14.47% | 13 | 71 | 91.16% |
| MSTR240816P01200000 | 2024-05-10 3:37PM EDT | 2024-08-16 | 232.45 | 232.30 | 242.35 | +5.55 | +2.45% | 4 | 20 | 93.83% |
| MSTR241018P01200000 | 2024-05-10 1:42PM EDT | 2024-10-18 | 292.90 | 292.35 | 304.30 | -32.00 | -9.85% | 2 | 343 | 93.23% |
| MSTR241115P01200000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 425.00 | 315.20 | 328.15 | 0.00 | - | 1 | 90 | 93.22% |
| MSTR250117P01200000 | 2024-05-10 11:05AM EDT | 2025-01-17 | 357.47 | 356.00 | 369.15 | +16.27 | +4.77% | 1 | 79 | 91.76% |
| MSTR250221P01200000 | 2024-05-09 11:19AM EDT | 2025-02-21 | 368.63 | 378.75 | 391.15 | 0.00 | - | 2 | 11 | 91.72% |
| MSTR251219P01200000 | 2024-05-01 1:05PM EDT | 2025-12-19 | 547.55 | 488.00 | 501.75 | 0.00 | - | 1 | 5 | 84.44% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 494.00 | 509.70 | 0.00 | - | 2 | 8 | 83.81% |
| MSTR260618P01200000 | 2024-05-02 11:19AM EDT | 2026-06-18 | 556.00 | 524.00 | 544.00 | 0.00 | - | 2 | 12 | 80.48% |
© 2024 Yahoo. Todos los derechos reservados.