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
56.565,13 +173,12 (+0,31%)
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:1270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01270000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 24.40 | 21.45 | 26.65 | -35.95 | -59.57% | 22 | 23 | 92.93% |
| MSTR240524C01270000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 50.00 | 43.65 | 51.80 | -37.13 | -42.61% | 24 | 53 | 92.41% |
| MSTR240531C01270000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 68.99 | 58.00 | 67.95 | -58.91 | -46.06% | 4 | 50 | 88.92% |
| MSTR240607C01270000 | 2024-05-09 1:33PM EDT | 2024-06-07 | 140.55 | 77.00 | 86.00 | 0.00 | - | 2 | 3 | 91.31% |
| MSTR240614C01270000 | 2024-05-10 10:08AM EDT | 2024-06-14 | 140.00 | 94.00 | 103.00 | +14.90 | +11.91% | 1 | 2 | 93.32% |
| MSTR240621C01270000 | 2024-05-09 11:11AM EDT | 2024-06-21 | 176.53 | 106.20 | 116.10 | 0.00 | - | 2 | 75 | 93.03% |
| MSTR240719C01270000 | 2024-05-09 3:26PM EDT | 2024-07-19 | 225.31 | 158.95 | 168.90 | 0.00 | - | 2 | 25 | 97.50% |
| MSTR240816C01270000 | 2024-05-10 12:08PM EDT | 2024-08-16 | 225.45 | 203.35 | 216.00 | -22.41 | -9.04% | 2 | 10 | 101.14% |
| MSTR241018C01270000 | 2024-05-06 10:38AM EDT | 2024-10-18 | 421.00 | 273.65 | 287.85 | 0.00 | - | 1 | 7 | 101.91% |
| MSTR241115C01270000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 379.00 | 300.40 | 314.75 | 0.00 | - | 1 | 2 | 102.20% |
| MSTR250117C01270000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 397.95 | 352.15 | 363.90 | 0.00 | - | 1 | 6 | 101.97% |
| MSTR250221C01270000 | 2024-05-07 2:51PM EDT | 2025-02-21 | 460.71 | 375.25 | 394.00 | 0.00 | - | 6 | 11 | 102.32% |
| MSTR251219C01270000 | 2024-03-11 12:16PM EDT | 2025-12-19 | 922.00 | 842.00 | 862.00 | 0.00 | - | 4 | 4 | 174.55% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 598.00 | 616.00 | 0.00 | - | 5 | 5 | 111.65% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 556.05 | 578.00 | 598.00 | 0.00 | - | 1 | 1 | 96.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01270000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 105.95 | 108.00 | 118.15 | +41.74 | +65.01% | 16 | 33 | 91.98% |
| MSTR240524P01270000 | 2024-05-09 2:45PM EDT | 2024-05-24 | 112.11 | 129.10 | 140.10 | +23.24 | +26.15% | 3 | 7 | 89.26% |
| MSTR240531P01270000 | 2024-05-10 12:48PM EDT | 2024-05-31 | 133.46 | 144.00 | 153.95 | +25.34 | +23.44% | 3 | 4 | 85.63% |
| MSTR240607P01270000 | 2024-05-10 2:56PM EDT | 2024-06-07 | 157.10 | 161.00 | 173.65 | +28.60 | +22.26% | 23 | 21 | 88.39% |
| MSTR240614P01270000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 167.80 | 176.00 | 189.65 | 0.00 | - | - | 5 | 89.68% |
| MSTR240621P01270000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 191.55 | 187.45 | 200.05 | +25.35 | +15.25% | 3 | 30 | 88.64% |
| MSTR240628P01270000 | 2024-05-09 9:47AM EDT | 2024-06-28 | 210.00 | 201.00 | 215.00 | 0.00 | - | 2 | 1 | 90.29% |
| MSTR240719P01270000 | 2024-05-10 9:54AM EDT | 2024-07-19 | 198.66 | 235.15 | 246.35 | -18.01 | -8.31% | 1 | 17 | 91.31% |
| MSTR240816P01270000 | 2024-05-10 9:54AM EDT | 2024-08-16 | 244.95 | 277.00 | 288.20 | -18.22 | -6.92% | 1 | 17 | 94.28% |
| MSTR241018P01270000 | 2024-05-09 9:40AM EDT | 2024-10-18 | 350.10 | 337.05 | 349.80 | 0.00 | - | 1 | 4 | 93.13% |
| MSTR241115P01270000 | 2024-05-09 11:27AM EDT | 2024-11-15 | 347.55 | 360.85 | 374.35 | 0.00 | - | 2 | 4 | 93.23% |
| MSTR250117P01270000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 432.60 | 402.00 | 416.70 | 0.00 | - | 2 | 1 | 91.73% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 2025-02-21 | 449.16 | 423.40 | 434.65 | 0.00 | - | 1 | 2 | 90.87% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 75.22% |
© 2024 Yahoo. Todos los derechos reservados.