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
56.582,79 -21,36 (-0,04%)
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:1230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01230000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 41.00 | 30.40 | 38.75 | -38.59 | -48.49% | 39 | 49 | 90.70% |
| MSTR240524C01230000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 63.00 | 56.00 | 63.95 | -41.90 | -39.94% | 10 | 5 | 90.90% |
| MSTR240531C01230000 | 2024-05-10 10:52AM EDT | 2024-05-31 | 92.50 | 71.00 | 80.95 | -58.45 | -38.72% | 1 | 1 | 87.92% |
| MSTR240607C01230000 | 2024-05-10 1:23PM EDT | 2024-06-07 | 101.00 | 90.00 | 99.00 | -66.75 | -39.79% | 8 | 4 | 90.17% |
| MSTR240621C01230000 | 2024-05-09 10:12AM EDT | 2024-06-21 | 148.00 | 120.45 | 130.00 | -18.00 | -10.84% | 8 | 32 | 92.64% |
| MSTR240719C01230000 | 2024-05-10 10:53AM EDT | 2024-07-19 | 202.50 | 171.80 | 183.05 | -52.50 | -20.59% | 15 | 32 | 96.97% |
| MSTR240816C01230000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 321.56 | 217.05 | 230.50 | 0.00 | - | 1 | 2 | 101.09% |
| MSTR241018C01230000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 371.76 | 287.25 | 300.70 | 0.00 | - | 1 | 5 | 101.83% |
| MSTR241115C01230000 | 2024-05-10 11:19AM EDT | 2024-11-15 | 346.45 | 312.65 | 327.85 | -75.55 | -17.90% | 1 | 3 | 102.06% |
| MSTR250117C01230000 | 2024-05-08 12:11PM EDT | 2025-01-17 | 422.04 | 362.70 | 376.45 | 0.00 | - | 1 | 2 | 101.72% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 388.90 | 406.00 | 0.00 | - | 1 | 4 | 102.51% |
| MSTR251219C01230000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 572.00 | 534.00 | 554.00 | 0.00 | - | 1 | 4 | 99.44% |
| MSTR260116C01230000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 614.00 | 544.00 | 562.00 | 0.00 | - | 1 | 2 | 98.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01230000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 80.86 | 81.00 | 90.00 | +39.86 | +97.22% | 67 | 35 | 93.14% |
| MSTR240524P01230000 | 2024-05-10 2:29PM EDT | 2024-05-24 | 99.40 | 104.15 | 113.50 | +14.40 | +16.94% | 13 | 14 | 90.15% |
| MSTR240531P01230000 | 2024-05-10 11:22AM EDT | 2024-05-31 | 105.40 | 117.05 | 131.55 | -7.20 | -6.39% | 2 | 6 | 86.83% |
| MSTR240607P01230000 | 2024-05-10 11:46AM EDT | 2024-06-07 | 126.85 | 134.00 | 147.10 | +26.70 | +26.66% | 8 | 5 | 87.46% |
| MSTR240614P01230000 | 2024-05-10 3:07PM EDT | 2024-06-14 | 144.22 | 150.05 | 164.30 | +16.42 | +12.85% | 1 | 1 | 89.51% |
| MSTR240621P01230000 | 2024-05-08 11:25AM EDT | 2024-06-21 | 161.80 | 161.25 | 173.15 | 0.00 | - | 2 | 28 | 87.87% |
| MSTR240719P01230000 | 2024-05-09 12:02PM EDT | 2024-07-19 | 188.80 | 210.55 | 220.80 | 0.00 | - | 2 | 13 | 91.45% |
| MSTR240816P01230000 | 2024-05-10 1:24PM EDT | 2024-08-16 | 251.40 | 250.50 | 263.05 | -3.60 | -1.41% | 2 | 7 | 94.20% |
| MSTR241018P01230000 | 2024-05-09 12:48PM EDT | 2024-10-18 | 297.25 | 311.10 | 325.30 | 0.00 | - | 6 | 6 | 93.46% |
| MSTR241115P01230000 | 2024-05-10 1:51PM EDT | 2024-11-15 | 338.65 | 334.55 | 347.90 | -25.95 | -7.12% | 2 | 3 | 93.27% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 406.30 | 374.10 | 389.00 | 0.00 | - | 2 | 2 | 91.52% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 78.55% |
| MSTR251219P01230000 | 2024-04-15 11:04AM EDT | 2025-12-19 | 518.65 | 508.00 | 521.90 | +39.85 | +8.32% | 5 | 1 | 84.19% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 71.90% |
| MSTR260618P01230000 | 2024-05-10 10:15AM EDT | 2026-06-18 | 531.80 | 546.00 | 559.50 | -14.42 | -2.64% | 1 | 4 | 79.95% |
© 2024 Yahoo. Todos los derechos reservados.