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
56.610,88 +221,98 (+0,39%)
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:1260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01260000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 27.43 | 24.50 | 29.70 | -34.87 | -55.97% | 228 | 24 | 93.75% |
| MSTR240524C01260000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 51.30 | 45.00 | 54.80 | -49.70 | -49.21% | 7 | 7 | 91.27% |
| MSTR240531C01260000 | 2024-05-09 11:51AM EDT | 2024-05-31 | 121.93 | 61.00 | 71.00 | 0.00 | - | 1 | 52 | 88.65% |
| MSTR240607C01260000 | 2024-05-10 11:05AM EDT | 2024-06-07 | 103.13 | 80.00 | 89.00 | -37.67 | -26.75% | 2 | 8 | 90.97% |
| MSTR240621C01260000 | 2024-05-10 10:14AM EDT | 2024-06-21 | 125.00 | 108.35 | 119.45 | -38.79 | -23.68% | 5 | 53 | 92.54% |
| MSTR240719C01260000 | 2024-05-09 11:20AM EDT | 2024-07-19 | 233.00 | 160.05 | 172.35 | 0.00 | - | 2 | 10 | 96.88% |
| MSTR240816C01260000 | 2024-05-09 12:33PM EDT | 2024-08-16 | 297.44 | 207.25 | 219.35 | 0.00 | - | 1 | 6 | 101.21% |
| MSTR241018C01260000 | 2024-05-06 12:24PM EDT | 2024-10-18 | 392.95 | 275.80 | 290.55 | 0.00 | - | 1 | 4 | 101.62% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 2024-11-15 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 248.94% |
| MSTR250117C01260000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 450.00 | 353.35 | 367.20 | -30.93 | -6.43% | 1 | 5 | 101.75% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 2025-02-21 | 503.46 | 378.95 | 396.00 | 0.00 | - | 1 | 3 | 102.29% |
| MSTR251219C01260000 | 2024-04-30 10:13AM EDT | 2025-12-19 | 528.53 | 526.00 | 546.00 | 0.00 | - | 1 | 2 | 99.34% |
| MSTR260116C01260000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 549.40 | 536.00 | 554.00 | -90.34 | -14.12% | 1 | 2 | 98.80% |
| MSTR260618C01260000 | 2024-05-10 10:46AM EDT | 2026-06-18 | 614.00 | 582.00 | 602.00 | -40.79 | -6.23% | 1 | 3 | 96.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01260000 | 2024-05-10 2:56PM EDT | 2024-05-17 | 96.35 | 101.05 | 114.50 | +36.35 | +60.58% | 24 | 17 | 95.89% |
| MSTR240524P01260000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 119.45 | 122.10 | 136.30 | +28.50 | +31.34% | 10 | 10 | 91.02% |
| MSTR240531P01260000 | 2024-05-09 1:15PM EDT | 2024-05-31 | 87.00 | 137.00 | 149.55 | -12.00 | -12.12% | 1 | 2 | 86.58% |
| MSTR240607P01260000 | 2024-05-10 11:47AM EDT | 2024-06-07 | 145.45 | 154.00 | 166.80 | +29.95 | +25.93% | 14 | 4 | 88.12% |
| MSTR240614P01260000 | 2024-05-10 10:29AM EDT | 2024-06-14 | 152.05 | 170.00 | 182.75 | +4.10 | +2.77% | 2 | 1 | 89.73% |
| MSTR240621P01260000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 156.60 | 181.00 | 192.70 | 0.00 | - | 4 | 35 | 88.37% |
| MSTR240719P01260000 | 2024-05-09 11:02AM EDT | 2024-07-19 | 213.49 | 230.35 | 240.50 | 0.00 | - | 1 | 9 | 91.86% |
| MSTR240816P01260000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 254.80 | 270.25 | 282.50 | 0.00 | - | 2 | 5 | 94.40% |
| MSTR241018P01260000 | 2024-05-10 1:25PM EDT | 2024-10-18 | 333.75 | 330.50 | 343.10 | -10.00 | -2.91% | 2 | 16 | 93.13% |
| MSTR241115P01260000 | 2024-05-09 12:53PM EDT | 2024-11-15 | 341.55 | 354.10 | 367.25 | 0.00 | - | 4 | 3 | 93.15% |
| MSTR250117P01260000 | 2024-05-09 11:18AM EDT | 2025-01-17 | 385.00 | 394.00 | 408.65 | 0.00 | - | 1 | 3 | 91.41% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 2025-02-21 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 95.54% |
| MSTR251219P01260000 | 2024-04-05 1:05PM EDT | 2025-12-19 | 482.42 | 530.00 | 545.65 | 0.00 | - | 1 | 0 | 84.43% |
| MSTR260116P01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 544.74 | 534.00 | 549.70 | 0.00 | - | 1 | 36 | 83.23% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 498.00 | 570.10 | 584.95 | 0.00 | - | 2 | 3 | 80.41% |
© 2024 Yahoo. Todos los derechos reservados.