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
56.479,02 -67,34 (-0,12%)
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:1330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01330000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 15.00 | 12.60 | 15.95 | -38.90 | -72.17% | 41 | 28 | 90.40% |
| MSTR240524C01330000 | 2024-05-09 1:59PM EDT | 2024-05-24 | 65.50 | 29.10 | 37.70 | 0.00 | - | 1 | 12 | 90.83% |
| MSTR240531C01330000 | 2024-05-10 9:54AM EDT | 2024-05-31 | 96.00 | 43.00 | 51.90 | -59.00 | -38.06% | 1 | 4 | 88.38% |
| MSTR240607C01330000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 78.97 | 60.00 | 69.00 | -25.29 | -24.26% | 4 | 8 | 90.70% |
| MSTR240621C01330000 | 2024-05-10 1:07PM EDT | 2024-06-21 | 106.05 | 88.10 | 97.00 | -108.95 | -50.67% | 92 | 94 | 92.34% |
| MSTR240719C01330000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 156.50 | 139.45 | 150.10 | -59.90 | -27.68% | 4 | 15 | 97.13% |
| MSTR240816C01330000 | 2024-05-07 1:21PM EDT | 2024-08-16 | 284.25 | 185.05 | 196.90 | 0.00 | - | 2 | 6 | 101.03% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 2024-10-18 | 223.20 | 256.15 | 269.45 | 0.00 | - | 2 | 2 | 101.92% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 269.17 | 282.30 | 296.75 | 0.00 | - | 1 | 2 | 102.08% |
| MSTR250117C01330000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 425.91 | 332.85 | 346.00 | 0.00 | - | 1 | 7 | 101.54% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 358.00 | 374.45 | 0.00 | - | 1 | 2 | 101.86% |
| MSTR251219C01330000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 655.00 | 508.00 | 528.00 | 0.00 | - | - | 1 | 99.04% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MSTR260618C01330000 | 2024-05-08 9:54AM EDT | 2026-06-18 | 604.00 | 564.00 | 584.00 | 0.00 | - | 1 | 6 | 96.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01330000 | 2024-05-10 10:25AM EDT | 2024-05-17 | 105.75 | 158.00 | 171.90 | +4.45 | +4.39% | 7 | 19 | 93.01% |
| MSTR240524P01330000 | 2024-05-09 12:25PM EDT | 2024-05-24 | 111.30 | 175.00 | 188.95 | 0.00 | - | 2 | 5 | 89.62% |
| MSTR240531P01330000 | 2024-05-09 12:23PM EDT | 2024-05-31 | 129.90 | 188.00 | 201.95 | 0.00 | - | 2 | 2 | 86.42% |
| MSTR240607P01330000 | 2024-05-09 12:50PM EDT | 2024-06-07 | 159.45 | 203.10 | 215.20 | 0.00 | - | 12 | 14 | 86.72% |
| MSTR240621P01330000 | 2024-05-06 11:50AM EDT | 2024-06-21 | 204.90 | 228.10 | 244.35 | 0.00 | - | 2 | 38 | 88.59% |
| MSTR240719P01330000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 282.75 | 276.00 | 287.55 | 0.00 | - | 2 | 24 | 91.05% |
| MSTR240816P01330000 | 2024-05-07 1:33PM EDT | 2024-08-16 | 316.30 | 318.00 | 329.90 | 0.00 | - | 1 | 11 | 94.26% |
| MSTR241018P01330000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 499.05 | 377.40 | 391.00 | 0.00 | - | 3 | 4 | 92.86% |
| MSTR241115P01330000 | 2024-05-03 10:11AM EDT | 2024-11-15 | 435.50 | 402.00 | 414.80 | 0.00 | - | 2 | 4 | 92.91% |
| MSTR250117P01330000 | 2024-05-09 12:30PM EDT | 2025-01-17 | 421.83 | 442.00 | 456.00 | 0.00 | - | 1 | 4 | 91.03% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 576.00 | 591.65 | 0.00 | - | 1 | 0 | 83.39% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 70.47% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 80.85% |
© 2024 Yahoo. Todos los derechos reservados.