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
56.389,36 -1.991,27 (-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:1340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01340000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 13.83 | 11.00 | 15.15 | -20.95 | -60.24% | 19 | 25 | 91.07% |
| MSTR240524C01340000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 53.77 | 26.70 | 34.90 | 0.00 | - | 1 | 11 | 90.27% |
| MSTR240531C01340000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 71.16 | 40.00 | 49.35 | 0.00 | - | 1 | 7 | 88.06% |
| MSTR240607C01340000 | 2024-05-06 10:45AM EDT | 2024-06-07 | 168.20 | 58.00 | 67.00 | 0.00 | - | 1 | 1 | 91.27% |
| MSTR240614C01340000 | 2024-05-07 1:46PM EDT | 2024-06-14 | 146.50 | 74.00 | 83.00 | 0.00 | - | - | 1 | 93.24% |
| MSTR240621C01340000 | 2024-05-09 10:31AM EDT | 2024-06-21 | 128.97 | 85.00 | 94.00 | 0.00 | - | 1 | 5 | 92.26% |
| MSTR240719C01340000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 151.85 | 135.25 | 146.95 | -49.20 | -24.47% | 11 | 8 | 96.84% |
| MSTR240816C01340000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 284.45 | 182.00 | 193.85 | 0.00 | - | 1 | 6 | 101.05% |
| MSTR241018C01340000 | 2024-05-06 10:25AM EDT | 2024-10-18 | 395.00 | 251.10 | 266.50 | 0.00 | - | 1 | 4 | 101.60% |
| MSTR241115C01340000 | 2024-05-02 12:30PM EDT | 2024-11-15 | 280.00 | 278.50 | 295.05 | 0.00 | - | 2 | 3 | 102.15% |
| MSTR250117C01340000 | 2024-05-06 10:50AM EDT | 2025-01-17 | 454.00 | 330.25 | 343.20 | 0.00 | - | 2 | 2 | 101.58% |
| MSTR250221C01340000 | 2024-05-06 10:16AM EDT | 2025-02-21 | 487.00 | 354.00 | 371.40 | 0.00 | - | 5 | 28 | 101.68% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 2026-06-18 | 848.00 | 610.00 | 628.00 | 0.00 | - | 2 | 8 | 104.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01340000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 171.35 | 167.80 | 180.65 | +66.35 | +63.19% | 2 | 50 | 94.89% |
| MSTR240524P01340000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 134.94 | 183.00 | 196.40 | 0.00 | - | 1 | 2 | 89.45% |
| MSTR240531P01340000 | 2024-05-10 10:53AM EDT | 2024-05-31 | 174.38 | 196.00 | 209.75 | +21.44 | +14.02% | 1 | 3 | 86.75% |
| MSTR240607P01340000 | 2024-05-09 1:21PM EDT | 2024-06-07 | 172.75 | 210.70 | 224.25 | +3.25 | +1.92% | 4 | 4 | 87.52% |
| MSTR240614P01340000 | 2024-05-09 12:55PM EDT | 2024-06-14 | 187.25 | 224.25 | 238.35 | 0.00 | - | 2 | 1 | 88.41% |
| MSTR240621P01340000 | 2024-05-08 1:40PM EDT | 2024-06-21 | 227.05 | 234.70 | 249.55 | 0.00 | - | 5 | 16 | 87.80% |
| MSTR240719P01340000 | 2024-05-10 12:13PM EDT | 2024-07-19 | 283.30 | 282.50 | 295.50 | +12.75 | +4.71% | 6 | 10 | 91.19% |
| MSTR240816P01340000 | 2024-05-06 9:48AM EDT | 2024-08-16 | 322.15 | 324.05 | 335.40 | 0.00 | - | 2 | 6 | 93.80% |
| MSTR241018P01340000 | 2024-05-09 12:51PM EDT | 2024-10-18 | 366.10 | 384.30 | 397.70 | 0.00 | - | 4 | 13 | 92.81% |
| MSTR241115P01340000 | 2024-05-01 11:57AM EDT | 2024-11-15 | 525.40 | 408.25 | 422.10 | 0.00 | - | - | 2 | 92.85% |
| MSTR250117P01340000 | 2024-05-09 3:11PM EDT | 2025-01-17 | 435.70 | 450.00 | 462.90 | 0.00 | - | 5 | 6 | 91.13% |
| MSTR250221P01340000 | 2024-04-16 10:11AM EDT | 2025-02-21 | 497.20 | 470.00 | 481.90 | 0.00 | - | 1 | 4 | 90.19% |
| MSTR260116P01340000 | 2024-05-10 2:03PM EDT | 2026-01-16 | 592.55 | 590.00 | 605.60 | -51.37 | -7.98% | 3 | 2 | 82.65% |
| MSTR260618P01340000 | 2024-04-30 12:19PM EDT | 2026-06-18 | 665.43 | 622.00 | 640.00 | 0.00 | - | 2 | 13 | 79.33% |
© 2024 Yahoo. Todos los derechos reservados.