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
56.762,07 +297,03 (+0,53%)
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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01300000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 18.01 | 18.00 | 19.00 | -26.49 | -59.53% | 641 | 344 | 88.19% |
| MSTR240524C01300000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 40.25 | 35.00 | 43.95 | -45.00 | -52.79% | 62 | 39 | 89.35% |
| MSTR240531C01300000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 55.00 | 51.00 | 59.40 | -41.12 | -42.78% | 29 | 135 | 88.06% |
| MSTR240607C01300000 | 2024-05-10 1:12PM EDT | 2024-06-07 | 83.19 | 68.00 | 77.00 | -39.41 | -32.15% | 8 | 14 | 90.16% |
| MSTR240614C01300000 | 2024-05-10 12:12PM EDT | 2024-06-14 | 95.00 | 84.00 | 94.00 | -54.20 | -36.33% | 1 | 2 | 92.25% |
| MSTR240621C01300000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 102.05 | 96.00 | 105.00 | -54.75 | -34.92% | 22 | 161 | 91.52% |
| MSTR240719C01300000 | 2024-05-10 1:37PM EDT | 2024-07-19 | 164.34 | 148.75 | 159.55 | -50.66 | -23.56% | 15 | 1,095 | 97.01% |
| MSTR240816C01300000 | 2024-05-10 1:12PM EDT | 2024-08-16 | 217.95 | 193.75 | 206.20 | -65.75 | -23.18% | 22 | 107 | 100.78% |
| MSTR241018C01300000 | 2024-05-10 2:47PM EDT | 2024-10-18 | 279.80 | 262.95 | 278.45 | -81.20 | -22.49% | 2 | 29 | 101.47% |
| MSTR241115C01300000 | 2024-05-08 12:44PM EDT | 2024-11-15 | 379.40 | 295.00 | 305.95 | +25.63 | +7.24% | 1 | 27 | 102.64% |
| MSTR250117C01300000 | 2024-05-10 11:44AM EDT | 2025-01-17 | 381.00 | 342.50 | 355.00 | -46.08 | -10.79% | 3 | 122 | 101.70% |
| MSTR250221C01300000 | 2024-05-06 9:45AM EDT | 2025-02-21 | 493.00 | 366.25 | 382.55 | 0.00 | - | 3 | 22 | 101.78% |
| MSTR251219C01300000 | 2024-05-09 10:50AM EDT | 2025-12-19 | 577.00 | 516.00 | 536.00 | 0.00 | - | 1 | 30 | 99.21% |
| MSTR260116C01300000 | 2024-05-07 11:52AM EDT | 2026-01-16 | 636.97 | 526.00 | 546.00 | 0.00 | - | 21 | 77 | 98.84% |
| MSTR260618C01300000 | 2024-05-02 12:20PM EDT | 2026-06-18 | 536.00 | 572.00 | 592.00 | 0.00 | - | 1 | 20 | 96.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01300000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 132.16 | 132.00 | 145.85 | +51.56 | +63.97% | 74 | 156 | 89.99% |
| MSTR240524P01300000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 144.71 | 151.35 | 165.50 | +36.61 | +33.87% | 20 | 61 | 88.66% |
| MSTR240531P01300000 | 2024-05-10 3:04PM EDT | 2024-05-31 | 154.00 | 166.00 | 179.75 | +29.00 | +23.20% | 4 | 15 | 86.33% |
| MSTR240607P01300000 | 2024-05-10 1:12PM EDT | 2024-06-07 | 170.60 | 182.00 | 195.10 | +26.05 | +18.02% | 1 | 25 | 87.41% |
| MSTR240614P01300000 | 2024-05-09 12:06PM EDT | 2024-06-14 | 170.00 | 197.00 | 211.00 | +12.70 | +8.07% | 1 | 15 | 89.10% |
| MSTR240621P01300000 | 2024-05-10 1:54PM EDT | 2024-06-21 | 202.91 | 206.95 | 220.00 | +29.16 | +16.78% | 2 | 143 | 87.38% |
| MSTR240628P01300000 | 2024-05-09 12:46PM EDT | 2024-06-28 | 190.50 | 220.00 | 236.05 | 0.00 | - | 2 | - | 89.43% |
| MSTR240719P01300000 | 2024-05-10 1:14PM EDT | 2024-07-19 | 250.75 | 256.85 | 268.00 | -15.67 | -5.88% | 3 | 58 | 91.57% |
| MSTR240816P01300000 | 2024-05-10 10:46AM EDT | 2024-08-16 | 289.05 | 296.65 | 307.75 | -11.55 | -3.84% | 4 | 26 | 93.70% |
| MSTR241018P01300000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 474.87 | 357.00 | 370.45 | 0.00 | - | 12 | 10 | 92.88% |
| MSTR241115P01300000 | 2024-04-23 3:03PM EDT | 2024-11-15 | 391.11 | 380.80 | 394.30 | 0.00 | - | 1 | 6 | 92.87% |
| MSTR250117P01300000 | 2024-05-06 12:12PM EDT | 2025-01-17 | 417.21 | 422.00 | 435.70 | 0.00 | - | 1 | 60 | 91.25% |
| MSTR250221P01300000 | 2024-05-09 12:59PM EDT | 2025-02-21 | 433.95 | 442.95 | 455.65 | 0.00 | - | 1 | 152 | 90.58% |
| MSTR251219P01300000 | 2024-04-16 9:44AM EDT | 2025-12-19 | 560.00 | 556.00 | 569.85 | 0.00 | - | 1 | 1 | 83.61% |
| MSTR260116P01300000 | 2024-04-23 2:49PM EDT | 2026-01-16 | 549.92 | 562.00 | 577.35 | 0.00 | - | 73 | 56 | 82.91% |
| MSTR260618P01300000 | 2024-05-03 10:26AM EDT | 2026-06-18 | 605.00 | 594.00 | 612.00 | 0.00 | - | 1 | 4 | 79.66% |
© 2024 Yahoo. Todos los derechos reservados.