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
56.829,66 +670,03 (+1,19%)
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:1250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01250000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 30.00 | 26.80 | 32.85 | -38.07 | -55.93% | 271 | 128 | 86.59% |
| MSTR240524C01250000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 60.00 | 49.20 | 57.60 | -35.00 | -36.84% | 15 | 34 | 88.18% |
| MSTR240531C01250000 | 2024-05-10 2:59PM EDT | 2024-05-31 | 78.50 | 65.00 | 74.00 | -52.20 | -39.94% | 10 | 18 | 86.56% |
| MSTR240607C01250000 | 2024-05-06 1:49PM EDT | 2024-06-07 | 177.15 | 83.00 | 92.00 | 0.00 | - | 6 | 8 | 88.90% |
| MSTR240614C01250000 | 2024-05-10 12:43PM EDT | 2024-06-14 | 115.00 | 100.00 | 109.00 | -47.00 | -29.01% | 9 | 5 | 91.21% |
| MSTR240621C01250000 | 2024-05-10 1:29PM EDT | 2024-06-21 | 125.90 | 110.65 | 122.85 | -76.55 | -37.81% | 12 | 68 | 90.94% |
| MSTR240628C01250000 | 2024-05-10 10:37AM EDT | 2024-06-28 | 151.53 | 125.55 | 139.95 | -55.22 | -26.71% | 1 | 1 | 93.47% |
| MSTR240719C01250000 | 2024-05-10 9:52AM EDT | 2024-07-19 | 180.00 | 163.40 | 176.00 | -55.00 | -23.40% | 2 | 25 | 96.14% |
| MSTR240816C01250000 | 2024-05-09 2:35PM EDT | 2024-08-16 | 279.45 | 208.50 | 222.80 | 0.00 | - | 1 | 6 | 100.20% |
| MSTR241018C01250000 | 2024-05-07 2:22PM EDT | 2024-10-18 | 367.62 | 278.70 | 292.75 | 0.00 | - | 1 | 4 | 101.05% |
| MSTR241115C01250000 | 2024-05-08 2:08PM EDT | 2024-11-15 | 375.00 | 307.05 | 321.20 | 0.00 | - | 2 | 5 | 101.95% |
| MSTR250117C01250000 | 2024-05-06 3:16PM EDT | 2025-01-17 | 460.00 | 358.40 | 370.10 | 0.00 | - | 3 | 23 | 101.79% |
| MSTR250221C01250000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 415.88 | 382.65 | 399.65 | -33.82 | -7.52% | 2 | 18 | 102.28% |
| MSTR251219C01250000 | 2024-05-10 9:45AM EDT | 2025-12-19 | 594.79 | 528.00 | 548.00 | +16.29 | +2.82% | 1 | 7 | 99.16% |
| MSTR260116C01250000 | 2024-05-09 10:50AM EDT | 2026-01-16 | 597.00 | 538.00 | 558.00 | 0.00 | - | 1 | 19 | 98.83% |
| MSTR260618C01250000 | 2024-05-10 12:15PM EDT | 2026-06-18 | 606.00 | 584.00 | 604.00 | -111.09 | -15.49% | 10 | 15 | 96.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01250000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 91.80 | 96.00 | 103.15 | +38.80 | +73.21% | 133 | 198 | 86.98% |
| MSTR240524P01250000 | 2024-05-10 3:25PM EDT | 2024-05-24 | 110.50 | 115.05 | 125.30 | +31.65 | +40.14% | 10 | 15 | 85.11% |
| MSTR240531P01250000 | 2024-05-10 12:26PM EDT | 2024-05-31 | 123.60 | 130.05 | 141.95 | +25.75 | +26.32% | 2 | 26 | 83.85% |
| MSTR240607P01250000 | 2024-05-10 11:48AM EDT | 2024-06-07 | 139.55 | 147.00 | 159.95 | +20.25 | +16.97% | 4 | 12 | 86.17% |
| MSTR240621P01250000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 180.00 | 174.05 | 185.85 | +39.45 | +28.07% | 8 | 175 | 86.99% |
| MSTR240719P01250000 | 2024-05-08 12:48PM EDT | 2024-07-19 | 222.22 | 223.85 | 237.75 | 0.00 | - | 4 | 23 | 92.06% |
| MSTR240816P01250000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 263.98 | 263.80 | 275.10 | +15.28 | +6.14% | 15 | 17 | 93.71% |
| MSTR241018P01250000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 331.00 | 324.25 | 336.55 | +5.50 | +1.69% | 3 | 15 | 92.90% |
| MSTR241115P01250000 | 2024-03-13 10:34AM EDT | 2024-11-15 | 348.50 | 336.00 | 347.80 | 0.00 | - | 1 | 1 | 89.23% |
| MSTR250117P01250000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 453.03 | 388.00 | 403.05 | 0.00 | - | 2 | 72 | 91.49% |
| MSTR250221P01250000 | 2024-05-06 9:45AM EDT | 2025-02-21 | 409.97 | 410.60 | 424.15 | 0.00 | - | 1 | 99 | 91.23% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 70.11% |
| MSTR260116P01250000 | 2024-05-07 3:37PM EDT | 2026-01-16 | 521.00 | 528.00 | 541.90 | 0.00 | - | 2 | 17 | 83.22% |
| MSTR260618P01250000 | 2024-05-01 1:07PM EDT | 2026-06-18 | 621.12 | 560.00 | 578.00 | 0.00 | - | 1 | 14 | 80.17% |
© 2024 Yahoo. Todos los derechos reservados.