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
56.528,79 -8,24 (-0,01%)
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:1380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01380000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 9.45 | 8.00 | 10.55 | -12.55 | -57.05% | 24 | 39 | 101.40% |
| MSTR240524C01380000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 29.75 | 21.30 | 27.40 | -19.80 | -39.96% | 17 | 7 | 95.27% |
| MSTR240531C01380000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 40.78 | 33.35 | 40.95 | -80.77 | -66.45% | 1 | 3 | 91.61% |
| MSTR240607C01380000 | 2024-05-08 10:37AM EDT | 2024-06-07 | 93.24 | 49.40 | 58.00 | 0.00 | - | - | 4 | 93.88% |
| MSTR240621C01380000 | 2024-05-10 11:22AM EDT | 2024-06-21 | 94.30 | 75.30 | 83.95 | -43.70 | -31.67% | 91 | 94 | 94.03% |
| MSTR240719C01380000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 155.89 | 125.85 | 135.85 | -90.21 | -36.66% | 1 | 2 | 98.26% |
| MSTR240816C01380000 | 2024-05-09 11:06AM EDT | 2024-08-16 | 238.76 | 170.45 | 182.55 | 0.00 | - | 1 | 24 | 101.76% |
| MSTR241018C01380000 | 2024-05-10 2:43PM EDT | 2024-10-18 | 258.35 | 239.25 | 255.30 | -137.30 | -34.70% | 3 | 5 | 101.97% |
| MSTR241115C01380000 | 2024-05-06 9:57AM EDT | 2024-11-15 | 387.95 | 269.50 | 283.75 | 0.00 | - | 3 | 4 | 102.83% |
| MSTR250117C01380000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 410.01 | 318.50 | 331.90 | 0.00 | - | 13 | 22 | 101.68% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 2025-02-21 | 649.50 | 398.00 | 416.00 | 0.00 | - | 2 | 2 | 115.78% |
| MSTR251219C01380000 | 2024-04-22 11:54AM EDT | 2025-12-19 | 624.37 | 496.00 | 516.00 | 0.00 | - | - | 1 | 99.03% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 2026-06-18 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 144.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01380000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 193.60 | 201.05 | 216.75 | +39.80 | +25.88% | 21 | 54 | 101.74% |
| MSTR240524P01380000 | 2024-05-09 1:24PM EDT | 2024-05-24 | 159.10 | 216.40 | 230.35 | 0.00 | - | 2 | 8 | 94.53% |
| MSTR240531P01380000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 220.00 | 226.05 | 243.35 | +24.50 | +12.53% | 5 | 3 | 89.44% |
| MSTR240607P01380000 | 2024-05-10 12:54PM EDT | 2024-06-07 | 227.75 | 241.65 | 255.55 | +32.10 | +16.41% | 4 | 1 | 89.80% |
| MSTR240614P01380000 | 2024-05-09 12:59PM EDT | 2024-06-14 | 218.10 | 254.50 | 269.25 | 0.00 | - | 2 | 1 | 90.35% |
| MSTR240621P01380000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 230.80 | 264.25 | 279.35 | 0.00 | - | 2 | 17 | 89.09% |
| MSTR240719P01380000 | 2024-05-09 2:43PM EDT | 2024-07-19 | 286.50 | 312.05 | 324.70 | 0.00 | - | 6 | 9 | 92.33% |
| MSTR240816P01380000 | 2024-05-06 11:09AM EDT | 2024-08-16 | 351.45 | 352.30 | 365.80 | 0.00 | - | 2 | 9 | 94.78% |
| MSTR241018P01380000 | 2024-05-09 12:48PM EDT | 2024-10-18 | 392.80 | 412.25 | 426.80 | 0.00 | - | 6 | 3 | 93.21% |
| MSTR241115P01380000 | 2024-05-08 2:30PM EDT | 2024-11-15 | 436.32 | 436.25 | 452.35 | 0.00 | - | 2 | 4 | 93.34% |
| MSTR250117P01380000 | 2024-05-07 1:11PM EDT | 2025-01-17 | 474.45 | 478.00 | 490.80 | 0.00 | - | 4 | 10 | 91.16% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 612.00 | 625.65 | 0.00 | - | - | 0 | 83.06% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 73.33% |
© 2024 Yahoo. Todos los derechos reservados.