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
56.786,59 +478,42 (+0,85%)
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:1370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01370000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 10.20 | 8.80 | 11.70 | -21.55 | -67.87% | 22 | 58 | 93.60% |
| MSTR240524C01370000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 28.94 | 22.10 | 28.35 | -24.06 | -45.40% | 4 | 4 | 90.57% |
| MSTR240531C01370000 | 2024-05-10 1:29PM EDT | 2024-05-31 | 45.00 | 35.15 | 42.25 | -42.40 | -48.51% | 4 | 15 | 88.86% |
| MSTR240614C01370000 | 2024-05-10 9:58AM EDT | 2024-06-14 | 120.60 | 66.00 | 76.00 | -49.40 | -29.06% | 14 | 5 | 93.61% |
| MSTR240621C01370000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 83.00 | 78.00 | 85.75 | -58.55 | -41.36% | 4 | 11 | 92.67% |
| MSTR240719C01370000 | 2024-05-10 9:44AM EDT | 2024-07-19 | 178.30 | 127.50 | 138.65 | +6.45 | +3.75% | 34 | 7 | 97.25% |
| MSTR240816C01370000 | 2024-04-22 1:06PM EDT | 2024-08-16 | 345.43 | 173.20 | 185.25 | 0.00 | - | 1 | 3 | 101.17% |
| MSTR241018C01370000 | 2024-04-23 3:43PM EDT | 2024-10-18 | 406.60 | 243.05 | 258.15 | 0.00 | - | 3 | 3 | 101.80% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 2024-11-15 | 514.00 | 336.00 | 351.55 | 0.00 | - | 4 | 3 | 122.01% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 2025-01-17 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 181.49% |
| MSTR250221C01370000 | 2024-04-15 10:57AM EDT | 2025-02-21 | 578.38 | 346.00 | 362.45 | 0.00 | - | - | 1 | 101.61% |
| MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 2026-01-16 | 992.40 | 612.00 | 628.00 | 0.00 | - | 1 | 2 | 118.45% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 100.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01370000 | 2024-05-08 11:58AM EDT | 2024-05-17 | 196.88 | 193.00 | 207.60 | +41.38 | +26.61% | 1 | 17 | 95.05% |
| MSTR240524P01370000 | 2024-05-08 11:08AM EDT | 2024-05-24 | 182.95 | 207.20 | 221.50 | 0.00 | - | 14 | 9 | 90.01% |
| MSTR240531P01370000 | 2024-05-08 12:08PM EDT | 2024-05-31 | 200.75 | 218.05 | 234.80 | 0.00 | - | - | 1 | 86.96% |
| MSTR240607P01370000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 192.65 | 233.80 | 247.75 | 0.00 | - | 22 | 3 | 88.09% |
| MSTR240621P01370000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 264.55 | 256.95 | 272.75 | +35.10 | +15.30% | 1 | 25 | 88.36% |
| MSTR240719P01370000 | 2024-05-07 12:14PM EDT | 2024-07-19 | 287.30 | 304.20 | 318.05 | 0.00 | - | 2 | 6 | 91.64% |
| MSTR240816P01370000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 350.30 | 346.00 | 358.25 | 0.00 | - | 2 | 6 | 94.37% |
| MSTR241018P01370000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 512.75 | 406.00 | 418.85 | 0.00 | - | 2 | 2 | 92.92% |
| MSTR241115P01370000 | 2024-05-09 12:49PM EDT | 2024-11-15 | 412.15 | 430.00 | 444.95 | 0.00 | - | 2 | 2 | 93.19% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 579.75 | 582.00 | 601.45 | 0.00 | - | - | 2 | 79.47% |
| MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 568.00 | 612.00 | 625.70 | 0.00 | - | 1 | 0 | 82.41% |
© 2024 Yahoo. Todos los derechos reservados.