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
56.452,51 -1.990,30 (-3,41%)
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:1310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01310000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 17.00 | 13.70 | 18.65 | -24.00 | -58.54% | 22 | 12 | 87.27% |
| MSTR240524C01310000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 38.00 | 32.25 | 41.10 | -42.00 | -52.50% | 13 | 8 | 89.03% |
| MSTR240531C01310000 | 2024-05-10 12:09PM EDT | 2024-05-31 | 61.00 | 47.00 | 56.70 | -23.00 | -27.38% | 2 | 14 | 87.55% |
| MSTR240607C01310000 | 2024-04-26 3:36PM EDT | 2024-06-07 | 187.30 | 65.00 | 74.00 | 0.00 | - | 1 | 1 | 90.15% |
| MSTR240614C01310000 | 2024-05-08 10:44AM EDT | 2024-06-14 | 141.95 | 82.00 | 91.00 | 0.00 | - | - | 1 | 92.68% |
| MSTR240621C01310000 | 2024-05-10 1:07PM EDT | 2024-06-21 | 112.05 | 93.00 | 102.00 | -46.39 | -29.28% | 4 | 51 | 91.63% |
| MSTR240719C01310000 | 2024-05-02 11:12AM EDT | 2024-07-19 | 166.00 | 146.55 | 156.30 | 0.00 | - | 2 | 7 | 97.28% |
| MSTR240816C01310000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 197.62 | 190.65 | 203.05 | 0.00 | - | 10 | 9 | 100.84% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 260.10 | 275.45 | 0.00 | - | 8 | 18 | 101.53% |
| MSTR241115C01310000 | 2024-04-18 10:47AM EDT | 2024-11-15 | 432.10 | 288.15 | 302.75 | 0.00 | - | 2 | 5 | 102.05% |
| MSTR250117C01310000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 480.00 | 339.05 | 352.00 | 0.00 | - | 1 | 5 | 101.62% |
| MSTR250221C01310000 | 2024-05-06 9:47AM EDT | 2025-02-21 | 481.92 | 363.10 | 381.00 | 0.00 | - | - | 2 | 101.91% |
| MSTR251219C01310000 | 2024-04-16 11:46AM EDT | 2025-12-19 | 604.00 | 514.00 | 532.00 | 0.00 | - | 1 | 2 | 99.09% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 110.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01310000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 132.39 | 140.00 | 153.35 | +46.28 | +53.75% | 25 | 24 | 89.33% |
| MSTR240524P01310000 | 2024-05-10 2:45PM EDT | 2024-05-24 | 155.00 | 159.05 | 169.60 | -1.58 | -1.01% | 30 | 15 | 86.72% |
| MSTR240531P01310000 | 2024-05-10 1:43PM EDT | 2024-05-31 | 159.85 | 173.00 | 185.40 | +6.19 | +4.03% | 9 | 11 | 85.47% |
| MSTR240607P01310000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 188.95 | 189.00 | 201.60 | +39.70 | +26.60% | 5 | 7 | 87.18% |
| MSTR240614P01310000 | 2024-05-09 12:44PM EDT | 2024-06-14 | 165.15 | 203.05 | 216.40 | 0.00 | - | 32 | 16 | 88.25% |
| MSTR240621P01310000 | 2024-05-08 1:40PM EDT | 2024-06-21 | 184.95 | 213.40 | 228.95 | -22.30 | -10.76% | 1 | 34 | 87.91% |
| MSTR240719P01310000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 262.75 | 263.70 | 274.35 | +17.95 | +7.33% | 6 | 40 | 91.50% |
| MSTR240816P01310000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 285.25 | 304.35 | 316.05 | 0.00 | - | 3 | 21 | 94.22% |
| MSTR241018P01310000 | 2024-04-30 1:18PM EDT | 2024-10-18 | 463.20 | 364.00 | 377.40 | 0.00 | - | 2 | 6 | 92.94% |
| MSTR241115P01310000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 425.25 | 388.00 | 401.65 | 0.00 | - | 2 | 186 | 92.99% |
| MSTR250117P01310000 | 2024-05-02 11:44AM EDT | 2025-01-17 | 494.15 | 428.00 | 442.60 | 0.00 | - | 2 | 7 | 91.11% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 91.50% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 74.69% |
© 2024 Yahoo. Todos los derechos reservados.