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
56.649,52 +364,68 (+0,65%)
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:1350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01350000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 12.00 | 10.75 | 13.00 | -18.00 | -60.00% | 255 | 294 | 91.48% |
| MSTR240524C01350000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 29.33 | 25.80 | 33.45 | -28.74 | -49.49% | 50 | 63 | 91.44% |
| MSTR240531C01350000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 43.56 | 39.30 | 47.95 | -31.44 | -41.92% | 6 | 10 | 89.38% |
| MSTR240607C01350000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 68.44 | 56.00 | 64.70 | -36.23 | -34.61% | 2 | 11 | 91.65% |
| MSTR240614C01350000 | 2024-05-09 1:14PM EDT | 2024-06-14 | 81.38 | 71.00 | 80.00 | -49.79 | -37.96% | 1 | 1 | 93.06% |
| MSTR240621C01350000 | 2024-05-10 2:54PM EDT | 2024-06-21 | 92.28 | 83.05 | 90.95 | -43.47 | -32.02% | 10 | 121 | 92.47% |
| MSTR240719C01350000 | 2024-05-10 1:37PM EDT | 2024-07-19 | 148.59 | 133.75 | 144.25 | -41.91 | -22.00% | 35 | 21 | 97.28% |
| MSTR240816C01350000 | 2024-05-10 2:21PM EDT | 2024-08-16 | 190.45 | 179.00 | 191.95 | -51.60 | -21.32% | 15 | 27 | 101.29% |
| MSTR241018C01350000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 361.27 | 249.05 | 262.55 | 0.00 | - | 2 | 3 | 101.59% |
| MSTR241115C01350000 | 2024-05-07 12:44PM EDT | 2024-11-15 | 382.75 | 276.50 | 292.15 | 0.00 | - | 3 | 23 | 102.29% |
| MSTR250117C01350000 | 2024-05-07 11:20AM EDT | 2025-01-17 | 443.10 | 327.30 | 340.35 | 0.00 | - | 2 | 69 | 101.56% |
| MSTR250221C01350000 | 2024-05-10 3:59PM EDT | 2025-02-21 | 362.67 | 352.00 | 368.35 | -29.58 | -7.54% | 1 | 18 | 101.74% |
| MSTR251219C01350000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 420.50 | 504.00 | 522.00 | 0.00 | - | 2 | 19 | 98.97% |
| MSTR260116C01350000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 547.53 | 512.00 | 532.00 | 0.00 | - | 1 | 19 | 98.39% |
| MSTR260618C01350000 | 2024-04-16 9:52AM EDT | 2026-06-18 | 660.75 | 560.00 | 578.00 | 0.00 | - | 2 | 7 | 96.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01350000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 176.89 | 175.00 | 189.50 | +70.19 | +65.78% | 48 | 132 | 93.62% |
| MSTR240524P01350000 | 2024-05-10 3:34PM EDT | 2024-05-24 | 184.00 | 191.05 | 205.25 | +61.15 | +49.78% | 2 | 40 | 90.10% |
| MSTR240531P01350000 | 2024-05-10 10:53AM EDT | 2024-05-31 | 182.00 | 202.00 | 217.35 | +23.80 | +15.04% | 1 | 17 | 85.85% |
| MSTR240607P01350000 | 2024-05-09 12:36PM EDT | 2024-06-07 | 164.85 | 218.35 | 232.15 | 0.00 | - | 10 | 6 | 87.79% |
| MSTR240614P01350000 | 2024-05-09 1:22PM EDT | 2024-06-14 | 195.90 | 233.60 | 248.50 | 0.00 | - | 2 | 1 | 90.19% |
| MSTR240621P01350000 | 2024-05-08 11:56AM EDT | 2024-06-21 | 214.30 | 242.15 | 256.50 | -21.41 | -9.08% | 2 | 24 | 87.79% |
| MSTR240719P01350000 | 2024-05-10 11:21AM EDT | 2024-07-19 | 283.77 | 290.10 | 302.25 | -11.73 | -3.97% | 2 | 41 | 91.27% |
| MSTR240816P01350000 | 2024-05-09 11:13AM EDT | 2024-08-16 | 308.15 | 332.00 | 344.40 | 0.00 | - | 2 | 12 | 94.43% |
| MSTR241018P01350000 | 2024-05-10 11:16AM EDT | 2024-10-18 | 390.65 | 391.25 | 404.30 | -79.80 | -16.96% | 2 | 27 | 92.74% |
| MSTR241115P01350000 | 2024-04-19 3:44PM EDT | 2024-11-15 | 489.11 | 415.15 | 430.50 | 0.00 | - | 1 | 1 | 93.04% |
| MSTR250117P01350000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 542.31 | 456.00 | 472.35 | 0.00 | - | 1 | 7 | 91.30% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 478.00 | 488.55 | 0.00 | - | 1 | 2 | 90.24% |
| MSTR251219P01350000 | 2024-05-10 11:27AM EDT | 2025-12-19 | 590.30 | 590.00 | 605.70 | -22.01 | -3.59% | 1 | 6 | 83.25% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 87.94% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 628.00 | 648.00 | 0.00 | - | 5 | 6 | 79.25% |
© 2024 Yahoo. Todos los derechos reservados.