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
56.561,51 -2.129,89 (-3,63%)
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:1400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01400000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 7.60 | 7.00 | 8.00 | -13.15 | -63.37% | 518 | 821 | 94.18% |
| MSTR240524C01400000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 23.01 | 19.85 | 25.40 | -21.29 | -48.06% | 66 | 33 | 94.07% |
| MSTR240531C01400000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 35.00 | 30.00 | 37.35 | -27.35 | -43.87% | 19 | 32 | 89.82% |
| MSTR240607C01400000 | 2024-05-10 1:12PM EDT | 2024-06-07 | 57.15 | 44.00 | 54.00 | -32.57 | -36.30% | 10 | 17 | 91.94% |
| MSTR240614C01400000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 67.00 | 59.00 | 69.00 | -77.00 | -53.47% | 3 | 7 | 93.84% |
| MSTR240621C01400000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 78.24 | 71.10 | 79.00 | -41.80 | -34.82% | 202 | 333 | 93.19% |
| MSTR240719C01400000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 125.09 | 121.25 | 130.85 | -52.21 | -29.45% | 2 | 77 | 97.90% |
| MSTR240816C01400000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 179.25 | 165.00 | 178.10 | -60.91 | -25.36% | 4 | 82 | 101.53% |
| MSTR241018C01400000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 315.00 | 234.00 | 248.50 | 0.00 | - | 2 | 230 | 101.52% |
| MSTR241115C01400000 | 2024-05-07 12:44PM EDT | 2024-11-15 | 367.50 | 263.95 | 277.65 | 0.00 | - | 1 | 48 | 102.47% |
| MSTR250117C01400000 | 2024-05-09 1:04PM EDT | 2025-01-17 | 393.92 | 312.90 | 327.00 | 0.00 | - | 22 | 197 | 101.51% |
| MSTR250221C01400000 | 2024-05-09 12:48PM EDT | 2025-02-21 | 424.39 | 338.00 | 356.15 | 0.00 | - | 1 | 10 | 101.80% |
| MSTR251219C01400000 | 2024-05-08 3:18PM EDT | 2025-12-19 | 553.00 | 492.00 | 510.00 | 0.00 | - | 1 | 18 | 98.85% |
| MSTR260116C01400000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 512.00 | 500.00 | 519.95 | -118.00 | -18.73% | 1 | 65 | 98.24% |
| MSTR260618C01400000 | 2024-05-10 3:54PM EDT | 2026-06-18 | 571.35 | 548.00 | 568.00 | +81.35 | +16.60% | 1 | 17 | 96.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01400000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 211.27 | 220.00 | 236.35 | +68.12 | +47.59% | 70 | 143 | 97.90% |
| MSTR240524P01400000 | 2024-05-10 1:47PM EDT | 2024-05-24 | 217.22 | 232.15 | 246.30 | +50.25 | +30.10% | 1 | 27 | 89.50% |
| MSTR240531P01400000 | 2024-05-09 11:03AM EDT | 2024-05-31 | 197.92 | 243.00 | 259.75 | 0.00 | - | 1 | 7 | 87.78% |
| MSTR240607P01400000 | 2024-05-10 12:53PM EDT | 2024-06-07 | 243.15 | 257.25 | 271.00 | +39.10 | +19.16% | 22 | 3 | 88.01% |
| MSTR240614P01400000 | 2024-05-09 12:44PM EDT | 2024-06-14 | 223.75 | 270.30 | 287.55 | 0.00 | - | 2 | 1 | 90.35% |
| MSTR240621P01400000 | 2024-05-09 12:40PM EDT | 2024-06-21 | 234.86 | 280.50 | 295.65 | 0.00 | - | 2 | 88 | 88.80% |
| MSTR240719P01400000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 300.00 | 326.05 | 339.50 | 0.00 | - | 6 | 48 | 91.58% |
| MSTR240816P01400000 | 2024-05-09 9:42AM EDT | 2024-08-16 | 380.00 | 368.00 | 378.20 | 0.00 | - | 10 | 14 | 94.16% |
| MSTR241018P01400000 | 2024-05-06 2:06PM EDT | 2024-10-18 | 421.29 | 426.40 | 440.25 | 0.00 | - | 3 | 277 | 92.75% |
| MSTR241115P01400000 | 2024-05-08 10:40AM EDT | 2024-11-15 | 452.67 | 450.60 | 464.00 | 0.00 | - | 1 | 26 | 92.69% |
| MSTR250117P01400000 | 2024-05-10 11:05AM EDT | 2025-01-17 | 490.27 | 492.00 | 506.70 | +21.27 | +4.54% | 1 | 249 | 91.10% |
| MSTR250221P01400000 | 2024-04-17 3:01PM EDT | 2025-02-21 | 573.59 | 512.00 | 526.95 | 0.00 | - | 2 | 3 | 90.26% |
| MSTR251219P01400000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 615.90 | 626.00 | 639.60 | 0.00 | - | 1 | 0 | 82.80% |
| MSTR260116P01400000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 689.95 | 632.00 | 645.30 | 0.00 | - | 1 | 1 | 81.92% |
| MSTR260618P01400000 | 2024-05-02 1:57PM EDT | 2026-06-18 | 701.63 | 664.00 | 682.00 | 0.00 | - | 1 | 3 | 78.76% |
© 2024 Yahoo. Todos los derechos reservados.