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
56.856,88 +347,58 (+0,62%)
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:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01320000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 18.45 | 13.65 | 17.45 | -23.55 | -56.07% | 27 | 41 | 89.64% |
| MSTR240524C01320000 | 2024-05-09 2:22PM EDT | 2024-05-24 | 67.53 | 31.70 | 39.55 | +1.03 | +1.55% | 3 | 13 | 90.73% |
| MSTR240531C01320000 | 2024-05-10 2:41PM EDT | 2024-05-31 | 54.66 | 46.00 | 54.05 | -46.39 | -45.91% | 4 | 14 | 88.37% |
| MSTR240607C01320000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 82.03 | 63.00 | 72.00 | -66.87 | -44.91% | 4 | 6 | 90.87% |
| MSTR240614C01320000 | 2024-05-07 2:19PM EDT | 2024-06-14 | 146.45 | 79.00 | 88.00 | 0.00 | - | - | 2 | 92.69% |
| MSTR240621C01320000 | 2024-05-09 12:20PM EDT | 2024-06-21 | 166.53 | 90.00 | 99.00 | 0.00 | - | 1 | 24 | 91.68% |
| MSTR240719C01320000 | 2024-05-10 12:54PM EDT | 2024-07-19 | 164.30 | 141.00 | 153.15 | -97.70 | -37.29% | 1 | 11 | 96.72% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 256.62 | 187.35 | 199.90 | 0.00 | - | 2 | 5 | 100.83% |
| MSTR241018C01320000 | 2024-05-06 3:31PM EDT | 2024-10-18 | 358.37 | 257.05 | 272.45 | 0.00 | - | 2 | 11 | 101.56% |
| MSTR241115C01320000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 390.50 | 285.35 | 299.95 | 0.00 | - | 2 | 3 | 102.12% |
| MSTR250117C01320000 | 2024-04-30 2:43PM EDT | 2025-01-17 | 333.67 | 337.20 | 348.00 | 0.00 | - | 2 | 9 | 101.62% |
| MSTR250221C01320000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 437.85 | 360.20 | 377.85 | 0.00 | - | 24 | 31 | 101.86% |
| MSTR260618C01320000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 481.56 | 566.00 | 586.00 | 0.00 | - | 1 | 5 | 96.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01320000 | 2024-05-10 1:01PM EDT | 2024-05-17 | 131.00 | 149.00 | 163.25 | +36.75 | +38.99% | 9 | 28 | 91.93% |
| MSTR240524P01320000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 170.60 | 167.00 | 180.30 | 0.00 | - | 1 | 2 | 88.86% |
| MSTR240531P01320000 | 2024-05-10 10:43AM EDT | 2024-05-31 | 152.05 | 180.00 | 194.70 | -6.60 | -4.16% | 1 | 3 | 86.25% |
| MSTR240607P01320000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 160.30 | 197.00 | 209.70 | 0.00 | - | 22 | 6 | 87.91% |
| MSTR240621P01320000 | 2024-05-10 10:17AM EDT | 2024-06-21 | 190.00 | 220.45 | 236.95 | -20.35 | -9.67% | 2 | 20 | 88.28% |
| MSTR240719P01320000 | 2024-05-10 12:18PM EDT | 2024-07-19 | 264.40 | 269.80 | 281.40 | -12.95 | -4.67% | 1 | 23 | 91.39% |
| MSTR240816P01320000 | 2024-05-08 3:28PM EDT | 2024-08-16 | 309.91 | 310.45 | 322.95 | 0.00 | - | 1 | 16 | 94.10% |
| MSTR241018P01320000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 396.95 | 370.55 | 384.10 | 0.00 | - | 3 | 6 | 92.86% |
| MSTR241115P01320000 | 2024-05-09 11:18AM EDT | 2024-11-15 | 382.05 | 394.50 | 408.00 | 0.00 | - | 2 | 6 | 92.85% |
| MSTR250117P01320000 | 2024-05-09 3:11PM EDT | 2025-01-17 | 423.75 | 436.00 | 450.45 | 0.00 | - | 2 | 1 | 91.36% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 96.06% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 74.16% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 2026-06-18 | 608.77 | 608.00 | 623.95 | 0.00 | - | 1 | 6 | 79.33% |
© 2024 Yahoo. Todos los derechos reservados.