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
56.647,68 -1.683,94 (-2,89%)
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:1220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01220000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 36.65 | 34.95 | 42.95 | -70.01 | -65.64% | 106 | 17 | 85.30% |
| MSTR240524C01220000 | 2024-05-10 2:47PM EDT | 2024-05-24 | 70.00 | 58.00 | 67.95 | -56.40 | -44.62% | 19 | 3 | 86.71% |
| MSTR240531C01220000 | 2024-05-10 11:49AM EDT | 2024-05-31 | 86.00 | 75.00 | 84.00 | -39.00 | -31.20% | 4 | 3 | 85.48% |
| MSTR240607C01220000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 103.00 | 94.00 | 103.00 | -75.00 | -42.13% | 10 | 1 | 88.60% |
| MSTR240614C01220000 | 2024-05-09 12:36PM EDT | 2024-06-14 | 194.25 | 111.35 | 122.55 | 0.00 | - | 2 | 4 | 91.90% |
| MSTR240621C01220000 | 2024-05-10 11:26AM EDT | 2024-06-21 | 148.20 | 124.50 | 133.90 | -61.40 | -29.29% | 2 | 35 | 91.57% |
| MSTR240628C01220000 | 2024-05-09 3:01PM EDT | 2024-06-28 | 210.29 | 138.25 | 150.00 | 0.00 | - | 1 | 1 | 93.44% |
| MSTR240719C01220000 | 2024-05-09 9:45AM EDT | 2024-07-19 | 209.00 | 176.30 | 186.70 | 0.00 | - | 1 | 7 | 96.40% |
| MSTR240816C01220000 | 2024-05-08 9:57AM EDT | 2024-08-16 | 285.70 | 220.35 | 234.45 | 0.00 | - | 1 | 4 | 100.54% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 399.40 | 287.85 | 304.10 | 0.00 | - | - | 2 | 101.03% |
| MSTR241115C01220000 | 2024-05-09 9:39AM EDT | 2024-11-15 | 410.00 | 316.00 | 331.15 | +39.00 | +10.51% | 5 | 6 | 101.77% |
| MSTR250117C01220000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 413.73 | 366.10 | 379.80 | 0.00 | - | 1 | 9 | 101.56% |
| MSTR250221C01220000 | 2024-05-10 12:09PM EDT | 2025-02-21 | 410.45 | 391.60 | 410.00 | -41.55 | -9.19% | 2 | 2 | 102.39% |
| MSTR251219C01220000 | 2024-05-10 11:37AM EDT | 2025-12-19 | 569.73 | 536.00 | 556.00 | -68.27 | -10.70% | 5 | 6 | 99.24% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 120.50% |
| MSTR260618C01220000 | 2024-05-08 9:54AM EDT | 2026-06-18 | 628.00 | 592.00 | 612.00 | 0.00 | - | 2 | 5 | 96.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01220000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 76.00 | 75.00 | 83.00 | +37.88 | +99.37% | 43 | 99 | 86.14% |
| MSTR240524P01220000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 96.50 | 98.05 | 107.00 | -106.75 | -52.52% | 19 | 1 | 86.75% |
| MSTR240531P01220000 | 2024-05-09 11:16AM EDT | 2024-05-31 | 85.35 | 111.00 | 121.60 | 0.00 | - | 3 | 13 | 83.07% |
| MSTR240607P01220000 | 2024-05-10 10:40AM EDT | 2024-06-07 | 113.00 | 128.00 | 140.55 | -8.15 | -6.73% | 3 | 3 | 85.74% |
| MSTR240621P01220000 | 2024-05-10 10:53AM EDT | 2024-06-21 | 145.24 | 155.10 | 166.90 | +10.34 | +7.66% | 10 | 15 | 86.74% |
| MSTR240628P01220000 | 2024-05-09 11:24AM EDT | 2024-06-28 | 149.95 | 169.00 | 182.95 | 0.00 | - | 1 | 1 | 88.99% |
| MSTR240719P01220000 | 2024-05-09 12:01PM EDT | 2024-07-19 | 181.95 | 204.60 | 214.50 | 0.00 | - | 2 | 7 | 90.81% |
| MSTR240816P01220000 | 2024-05-09 9:58AM EDT | 2024-08-16 | 255.90 | 244.65 | 256.70 | 0.00 | - | 2 | 9 | 93.78% |
| MSTR241018P01220000 | 2024-05-10 12:02PM EDT | 2024-10-18 | 310.60 | 304.85 | 317.95 | +15.65 | +5.31% | 3 | 10 | 93.05% |
| MSTR241115P01220000 | 2024-05-10 9:51AM EDT | 2024-11-15 | 313.00 | 328.05 | 341.15 | -43.00 | -12.08% | 1 | 2 | 92.99% |
| MSTR250117P01220000 | 2024-05-09 11:14AM EDT | 2025-01-17 | 357.00 | 368.05 | 382.60 | 0.00 | - | 1 | 10 | 91.46% |
| MSTR250221P01220000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 409.80 | 389.55 | 401.75 | 0.00 | - | 5 | 7 | 90.87% |
| MSTR260618P01220000 | 2024-05-03 2:26PM EDT | 2026-06-18 | 545.00 | 538.00 | 552.85 | 0.00 | - | 1 | 1 | 79.89% |
© 2024 Yahoo. Todos los derechos reservados.