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
56.465,11 -1.966,57 (-3,37%)
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:1280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01280000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 23.09 | 20.20 | 24.60 | -29.91 | -56.43% | 1,348 | 86 | 87.43% |
| MSTR240524C01280000 | 2024-05-10 11:20AM EDT | 2024-05-24 | 57.55 | 40.00 | 48.95 | -25.13 | -30.39% | 10 | 40 | 88.74% |
| MSTR240531C01280000 | 2024-05-09 11:23AM EDT | 2024-05-31 | 97.50 | 56.50 | 64.95 | -14.92 | -13.27% | 1 | 7 | 87.63% |
| MSTR240607C01280000 | 2024-05-08 10:44AM EDT | 2024-06-07 | 132.05 | 74.00 | 83.00 | 0.00 | - | - | 1 | 89.92% |
| MSTR240614C01280000 | 2024-05-08 1:36PM EDT | 2024-06-14 | 144.72 | 90.00 | 100.00 | 0.00 | - | - | 3 | 91.90% |
| MSTR240621C01280000 | 2024-05-09 11:49AM EDT | 2024-06-21 | 110.01 | 103.05 | 112.55 | -61.16 | -35.73% | 1 | 37 | 91.97% |
| MSTR240628C01280000 | 2024-05-09 12:22PM EDT | 2024-06-28 | 201.25 | 116.90 | 129.85 | 0.00 | - | 2 | 1 | 94.20% |
| MSTR240719C01280000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 235.00 | 153.15 | 165.75 | 0.00 | - | 2 | 16 | 96.32% |
| MSTR240816C01280000 | 2024-05-10 12:40PM EDT | 2024-08-16 | 221.00 | 200.10 | 212.65 | -59.74 | -21.28% | 1 | 5 | 100.67% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 2024-10-18 | 433.10 | 269.70 | 284.70 | 0.00 | - | 1 | 4 | 101.50% |
| MSTR241115C01280000 | 2024-05-07 11:08AM EDT | 2024-11-15 | 428.00 | 297.10 | 311.60 | 0.00 | - | 7 | 7 | 101.92% |
| MSTR250117C01280000 | 2024-05-08 1:17PM EDT | 2025-01-17 | 414.32 | 347.15 | 361.05 | 0.00 | - | 1 | 7 | 101.53% |
| MSTR250221C01280000 | 2024-05-10 2:04PM EDT | 2025-02-21 | 390.00 | 373.00 | 390.00 | -2.00 | -0.51% | 1 | 2 | 102.10% |
| MSTR260116C01280000 | 2024-04-30 10:13AM EDT | 2026-01-16 | 528.00 | 530.00 | 550.00 | 0.00 | - | 1 | 2 | 98.69% |
| MSTR260618C01280000 | 2024-05-08 10:10AM EDT | 2026-06-18 | 622.75 | 576.00 | 596.00 | 0.00 | - | 1 | 3 | 96.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01280000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 109.65 | 116.00 | 130.00 | +41.65 | +61.25% | 41 | 33 | 89.42% |
| MSTR240524P01280000 | 2024-05-08 12:01PM EDT | 2024-05-24 | 120.95 | 136.00 | 150.65 | 0.00 | - | 2 | 3 | 87.96% |
| MSTR240531P01280000 | 2024-05-08 12:58PM EDT | 2024-05-31 | 105.60 | 151.00 | 161.55 | -26.50 | -20.06% | 1 | 2 | 83.97% |
| MSTR240607P01280000 | 2024-05-10 11:07AM EDT | 2024-06-07 | 155.35 | 168.00 | 179.80 | +29.50 | +23.44% | 2 | 11 | 86.69% |
| MSTR240614P01280000 | 2024-05-10 2:33PM EDT | 2024-06-14 | 181.10 | 183.05 | 195.90 | +12.90 | +7.67% | 2 | 3 | 88.41% |
| MSTR240621P01280000 | 2024-05-09 12:46PM EDT | 2024-06-21 | 162.52 | 194.05 | 206.05 | 0.00 | - | 11 | 45 | 87.40% |
| MSTR240719P01280000 | 2024-05-10 9:54AM EDT | 2024-07-19 | 243.10 | 241.85 | 253.70 | +3.69 | +1.54% | 3 | 23 | 90.90% |
| MSTR240816P01280000 | 2024-05-09 11:11AM EDT | 2024-08-16 | 259.10 | 283.30 | 294.60 | 0.00 | - | 1 | 7 | 93.71% |
| MSTR241018P01280000 | 2024-04-23 12:26PM EDT | 2024-10-18 | 356.80 | 343.60 | 356.90 | 0.00 | - | 2 | 8 | 92.89% |
| MSTR241115P01280000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 434.85 | 368.00 | 380.70 | 0.00 | - | 2 | 2 | 92.98% |
| MSTR250117P01280000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 473.25 | 408.00 | 421.90 | 0.00 | - | 1 | 4 | 91.22% |
| MSTR260116P01280000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 571.04 | 548.00 | 563.55 | 0.00 | - | 1 | 1 | 83.04% |
| MSTR260618P01280000 | 2024-04-29 11:10AM EDT | 2026-06-18 | 575.10 | 580.00 | 593.50 | 0.00 | - | 10 | 10 | 79.43% |
© 2024 Yahoo. Todos los derechos reservados.