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
56.824,56 +618,79 (+1,10%)
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:1390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01390000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 8.60 | 4.75 | 10.20 | -13.40 | -60.91% | 15 | 148 | 91.26% |
| MSTR240524C01390000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 32.05 | 18.95 | 25.40 | -14.53 | -31.19% | 4 | 9 | 90.99% |
| MSTR240531C01390000 | 2024-05-06 3:19PM EDT | 2024-05-31 | 38.02 | 32.05 | 38.60 | -58.93 | -60.78% | 2 | 8 | 89.56% |
| MSTR240607C01390000 | 2024-05-07 11:49AM EDT | 2024-06-07 | 123.45 | 45.50 | 56.00 | 0.00 | - | - | 0 | 91.58% |
| MSTR240621C01390000 | 2024-05-10 9:43AM EDT | 2024-06-21 | 121.09 | 72.00 | 82.00 | -8.66 | -6.67% | 120 | 133 | 92.85% |
| MSTR240719C01390000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 126.45 | 124.00 | 133.50 | -29.50 | -18.92% | 1 | 9 | 97.89% |
| MSTR240816C01390000 | 2024-04-30 11:31AM EDT | 2024-08-16 | 185.70 | 168.00 | 179.80 | 0.00 | - | 1 | 15 | 101.35% |
| MSTR241115C01390000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 398.50 | 265.65 | 281.05 | 0.00 | - | 1 | 3 | 102.41% |
| MSTR250117C01390000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 406.85 | 317.40 | 329.70 | 0.00 | - | 1 | 4 | 101.75% |
| MSTR250221C01390000 | 2024-05-06 10:43AM EDT | 2025-02-21 | 484.63 | 340.00 | 356.65 | 0.00 | - | 1 | 1 | 101.46% |
| MSTR251219C01390000 | 2024-04-10 9:33AM EDT | 2025-12-19 | 695.22 | 561.30 | 601.30 | 0.00 | - | - | 1 | 114.09% |
| MSTR260116C01390000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 760.00 | 556.00 | 576.00 | 0.00 | - | 1 | 4 | 108.47% |
| MSTR260618C01390000 | 2024-03-05 3:04PM EDT | 2026-06-18 | 582.00 | 910.00 | 930.00 | 0.00 | - | - | 0 | 175.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01390000 | 2024-05-09 12:31PM EDT | 2024-05-17 | 124.18 | 210.75 | 225.55 | 0.00 | - | 10 | 85 | 94.92% |
| MSTR240524P01390000 | 2024-05-08 2:19PM EDT | 2024-05-24 | 187.05 | 226.05 | 237.70 | 0.00 | - | 4 | 7 | 91.28% |
| MSTR240531P01390000 | 2024-05-10 3:36PM EDT | 2024-05-31 | 229.60 | 235.30 | 250.15 | +47.95 | +26.40% | 1 | 4 | 87.23% |
| MSTR240607P01390000 | 2024-05-07 10:19AM EDT | 2024-06-07 | 219.75 | 249.20 | 264.85 | 0.00 | - | - | 1 | 88.72% |
| MSTR240614P01390000 | 2024-05-09 1:30PM EDT | 2024-06-14 | 220.65 | 262.30 | 277.85 | 0.00 | - | 16 | 8 | 89.48% |
| MSTR240621P01390000 | 2024-05-10 10:19AM EDT | 2024-06-21 | 240.30 | 272.15 | 288.35 | +0.40 | +0.17% | 2 | 21 | 88.64% |
| MSTR240719P01390000 | 2024-05-07 9:55AM EDT | 2024-07-19 | 310.10 | 318.35 | 332.05 | 0.00 | - | 10 | 28 | 91.45% |
| MSTR240816P01390000 | 2024-05-08 10:32AM EDT | 2024-08-16 | 360.45 | 360.05 | 370.95 | 0.00 | - | 2 | 4 | 94.00% |
| MSTR241018P01390000 | 2024-05-10 11:58AM EDT | 2024-10-18 | 421.00 | 420.00 | 433.65 | +55.00 | +15.03% | 6 | 4 | 92.97% |
| MSTR241115P01390000 | 2024-05-06 10:10AM EDT | 2024-11-15 | 434.30 | 444.00 | 457.00 | 0.00 | - | - | 1 | 92.81% |
| MSTR250117P01390000 | 2024-05-07 3:12PM EDT | 2025-01-17 | 484.65 | 484.00 | 499.30 | 0.00 | - | 10 | 9 | 90.98% |
| MSTR250221P01390000 | 2024-04-15 1:51PM EDT | 2025-02-21 | 508.10 | 506.00 | 518.95 | 0.00 | - | 1 | 0 | 90.33% |
| MSTR260116P01390000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 565.60 | 632.00 | 646.00 | 0.00 | - | 1 | 1 | 83.31% |
| MSTR260618P01390000 | 2024-03-18 9:37AM EDT | 2026-06-18 | 640.00 | 682.00 | 702.00 | 0.00 | - | - | 2 | 83.07% |
© 2024 Yahoo. Todos los derechos reservados.