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
56.364,55 -2.308,91 (-3,94%)
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:1290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01290000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 25.25 | 18.50 | 23.70 | -23.75 | -48.47% | 39 | 35 | 89.21% |
| MSTR240524C01290000 | 2024-05-10 10:57AM EDT | 2024-05-24 | 55.10 | 37.00 | 46.60 | -60.65 | -52.40% | 20 | 8 | 88.92% |
| MSTR240531C01290000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 111.58 | 53.00 | 62.00 | -0.69 | -0.61% | 3 | 11 | 87.47% |
| MSTR240607C01290000 | 2024-05-07 2:58PM EDT | 2024-06-07 | 141.00 | 71.00 | 80.00 | 0.00 | - | 10 | 5 | 90.08% |
| MSTR240614C01290000 | 2024-05-10 9:34AM EDT | 2024-06-14 | 151.88 | 87.00 | 97.00 | -8.77 | -5.46% | 4 | 4 | 92.11% |
| MSTR240621C01290000 | 2024-05-10 9:41AM EDT | 2024-06-21 | 112.90 | 100.15 | 108.00 | -49.60 | -30.52% | 2 | 12 | 91.73% |
| MSTR240719C01290000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 167.70 | 151.85 | 162.50 | -45.15 | -21.21% | 6 | 11 | 96.86% |
| MSTR240816C01290000 | 2024-05-07 1:02PM EDT | 2024-08-16 | 307.00 | 196.90 | 209.40 | 0.00 | - | 1 | 12 | 100.73% |
| MSTR241018C01290000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 387.00 | 264.50 | 281.55 | 0.00 | - | 6 | 11 | 101.19% |
| MSTR241115C01290000 | 2024-05-07 1:03PM EDT | 2024-11-15 | 400.00 | 294.15 | 308.45 | 0.00 | - | 1 | 1 | 101.95% |
| MSTR250117C01290000 | 2024-05-10 1:54PM EDT | 2025-01-17 | 368.36 | 344.80 | 358.05 | -101.42 | -21.59% | 2 | 15 | 101.62% |
| MSTR250221C01290000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 404.45 | 369.50 | 387.40 | +39.99 | +10.97% | 2 | 16 | 102.07% |
| MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 2025-12-19 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 148.55% |
| MSTR260116C01290000 | 2024-05-10 10:11AM EDT | 2026-01-16 | 581.83 | 528.00 | 546.00 | -63.40 | -9.83% | 1 | 4 | 98.58% |
| MSTR260618C01290000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 478.50 | 574.00 | 594.00 | 0.00 | - | 1 | 8 | 96.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01290000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 118.70 | 124.00 | 137.95 | +43.70 | +58.27% | 22 | 45 | 89.89% |
| MSTR240524P01290000 | 2024-05-10 10:55AM EDT | 2024-05-24 | 125.15 | 144.00 | 154.60 | +31.75 | +33.99% | 1 | 16 | 86.52% |
| MSTR240531P01290000 | 2024-05-07 3:26PM EDT | 2024-05-31 | 139.19 | 158.00 | 172.45 | 0.00 | - | 8 | 4 | 85.81% |
| MSTR240607P01290000 | 2024-05-09 11:49AM EDT | 2024-06-07 | 139.10 | 175.00 | 187.70 | 0.00 | - | 2 | 8 | 87.19% |
| MSTR240614P01290000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 181.15 | 190.00 | 203.40 | 0.00 | - | 2 | 0 | 88.76% |
| MSTR240621P01290000 | 2024-05-09 10:57AM EDT | 2024-06-21 | 184.20 | 201.00 | 215.00 | 0.00 | - | 2 | 38 | 88.20% |
| MSTR240719P01290000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 249.70 | 248.35 | 261.05 | +27.15 | +12.20% | 14 | 35 | 91.06% |
| MSTR240816P01290000 | 2024-05-07 11:11AM EDT | 2024-08-16 | 281.30 | 290.35 | 301.25 | 0.00 | - | 1 | 8 | 93.81% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 350.35 | 363.65 | 0.00 | - | 1 | 3 | 92.90% |
| MSTR241115P01290000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 406.00 | 374.20 | 387.35 | 0.00 | - | 1 | 2 | 92.88% |
| MSTR250117P01290000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 438.56 | 414.10 | 427.95 | 0.00 | - | 3 | 1 | 91.01% |
| MSTR250221P01290000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 452.80 | 436.40 | 448.95 | 0.00 | - | 1 | 7 | 90.66% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 552.00 | 565.70 | 0.00 | - | 1 | 0 | 84.21% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 556.00 | 571.75 | 0.00 | - | - | 3 | 83.19% |
| MSTR260618P01290000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 609.03 | 586.00 | 603.80 | 0.00 | - | 1 | 1 | 79.55% |
© 2024 Yahoo. Todos los derechos reservados.