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
56.582,07 +239,73 (+0,43%)
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:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01240000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 34.83 | 28.55 | 36.80 | -43.38 | -55.47% | 51 | 31 | 93.14% |
| MSTR240524C01240000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 63.64 | 51.00 | 60.90 | -32.36 | -33.71% | 9 | 6 | 90.46% |
| MSTR240531C01240000 | 2024-05-10 10:59AM EDT | 2024-05-31 | 94.95 | 68.05 | 77.00 | -36.80 | -27.93% | 4 | 5 | 88.18% |
| MSTR240607C01240000 | 2024-05-10 11:27AM EDT | 2024-06-07 | 108.30 | 86.00 | 96.00 | -48.22 | -30.81% | 14 | 19 | 90.40% |
| MSTR240614C01240000 | 2024-05-08 10:29AM EDT | 2024-06-14 | 163.17 | 104.20 | 115.00 | 0.00 | - | 2 | 6 | 93.52% |
| MSTR240621C01240000 | 2024-05-09 10:12AM EDT | 2024-06-21 | 161.70 | 117.25 | 126.45 | 0.00 | - | 5 | 12 | 92.92% |
| MSTR240719C01240000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 203.00 | 168.65 | 179.40 | -35.00 | -14.71% | 2 | 24 | 97.15% |
| MSTR240816C01240000 | 2024-05-09 3:08PM EDT | 2024-08-16 | 290.15 | 213.60 | 226.30 | 0.00 | - | 2 | 6 | 101.02% |
| MSTR241018C01240000 | 2024-05-07 9:42AM EDT | 2024-10-18 | 399.60 | 282.50 | 297.25 | 0.00 | - | 6 | 4 | 101.61% |
| MSTR241115C01240000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 436.60 | 310.00 | 324.50 | 0.00 | - | 1 | 2 | 102.17% |
| MSTR250117C01240000 | 2024-05-08 10:42AM EDT | 2025-01-17 | 435.00 | 359.85 | 373.45 | 0.00 | - | 1 | 7 | 101.79% |
| MSTR250221C01240000 | 2024-05-09 10:09AM EDT | 2025-02-21 | 438.35 | 385.25 | 401.95 | 0.00 | - | 4 | 5 | 102.31% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 148.12% |
| MSTR260116C01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 586.00 | 540.00 | 560.00 | 0.00 | - | 1 | 5 | 98.82% |
| MSTR260618C01240000 | 2024-04-01 9:30AM EDT | 2026-06-18 | 1,024.00 | 486.00 | 502.00 | 0.00 | - | 1 | 5 | 78.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01240000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 80.00 | 88.00 | 97.00 | +32.30 | +67.71% | 14 | 28 | 93.68% |
| MSTR240524P01240000 | 2024-05-10 2:03PM EDT | 2024-05-24 | 107.75 | 110.40 | 118.50 | +31.38 | +41.09% | 16 | 7 | 89.29% |
| MSTR240531P01240000 | 2024-05-10 1:39PM EDT | 2024-05-31 | 117.80 | 124.00 | 137.05 | +22.38 | +23.45% | 10 | 10 | 86.79% |
| MSTR240607P01240000 | 2024-05-10 9:51AM EDT | 2024-06-07 | 98.60 | 141.00 | 153.45 | -10.55 | -9.67% | 11 | 5 | 87.82% |
| MSTR240614P01240000 | 2024-05-10 2:33PM EDT | 2024-06-14 | 155.40 | 157.00 | 169.95 | +29.30 | +23.24% | 2 | 1 | 89.59% |
| MSTR240621P01240000 | 2024-05-10 12:00PM EDT | 2024-06-21 | 165.66 | 168.00 | 179.45 | +31.36 | +23.35% | 2 | 26 | 88.08% |
| MSTR240719P01240000 | 2024-05-07 1:03PM EDT | 2024-07-19 | 210.90 | 215.75 | 227.20 | 0.00 | - | 2 | 8 | 91.24% |
| MSTR240816P01240000 | 2024-05-10 1:24PM EDT | 2024-08-16 | 257.75 | 257.25 | 269.20 | +17.00 | +7.06% | 2 | 8 | 94.26% |
| MSTR241018P01240000 | 2024-05-10 1:25PM EDT | 2024-10-18 | 320.30 | 317.60 | 330.95 | +16.70 | +5.50% | 38 | 5 | 93.33% |
| MSTR241115P01240000 | 2024-05-09 9:58AM EDT | 2024-11-15 | 353.25 | 340.95 | 354.60 | 0.00 | - | 1 | 1 | 93.26% |
| MSTR250117P01240000 | 2024-05-10 12:13PM EDT | 2025-01-17 | 387.67 | 382.00 | 396.45 | +5.94 | +1.56% | 41 | 33 | 91.79% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 2025-02-21 | 428.55 | 404.15 | 417.10 | 0.00 | - | 10 | 12 | 91.41% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 74.24% |
| MSTR260116P01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 521.00 | 522.00 | 535.60 | 0.00 | - | 1 | 4 | 83.49% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 546.25 | 571.25 | 0.00 | - | 1 | 1 | 79.73% |
© 2024 Yahoo. Todos los derechos reservados.