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
56.628,87 +224,88 (+0,40%)
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:1410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01410000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 7.00 | 4.75 | 8.25 | -20.14 | -74.21% | 56 | 38 | 100.98% |
| MSTR240524C01410000 | 2024-05-10 2:52PM EDT | 2024-05-24 | 22.97 | 17.10 | 22.60 | -31.77 | -58.04% | 5 | 3 | 95.50% |
| MSTR240531C01410000 | 2024-05-09 12:28PM EDT | 2024-05-31 | 35.70 | 28.00 | 34.70 | -39.68 | -52.64% | 1 | 4 | 91.42% |
| MSTR240607C01410000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 58.38 | 43.00 | 52.00 | -23.62 | -28.80% | 4 | 4 | 94.17% |
| MSTR240614C01410000 | 2024-05-06 10:30AM EDT | 2024-06-14 | 103.43 | 58.00 | 67.00 | -56.63 | -35.38% | 1 | 1 | 95.81% |
| MSTR240621C01410000 | 2024-05-10 2:54PM EDT | 2024-06-21 | 78.00 | 69.00 | 76.95 | -40.00 | -33.90% | 452 | 164 | 94.54% |
| MSTR240719C01410000 | 2024-05-09 2:43PM EDT | 2024-07-19 | 177.90 | 118.65 | 128.45 | 0.00 | - | 1 | 2 | 98.70% |
| MSTR240816C01410000 | 2024-04-30 3:47PM EDT | 2024-08-16 | 177.05 | 163.00 | 175.55 | 0.00 | - | 1 | 30 | 102.26% |
| MSTR241018C01410000 | 2024-05-06 12:24PM EDT | 2024-10-18 | 342.45 | 232.60 | 245.25 | 0.00 | - | 1 | 2 | 101.98% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 222.33 | 260.05 | 275.65 | 0.00 | - | 1 | 2 | 102.68% |
| MSTR250117C01410000 | 2024-05-07 1:20PM EDT | 2025-01-17 | 408.76 | 311.00 | 324.25 | 0.00 | - | 1 | 13 | 101.80% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 211.86% |
| MSTR251219C01410000 | 2024-04-30 9:51AM EDT | 2025-12-19 | 517.00 | 488.00 | 508.00 | 0.00 | - | 3 | 1 | 98.79% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 166.47% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 2026-06-18 | 651.00 | 546.00 | 566.00 | 0.00 | - | 1 | 12 | 96.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01410000 | 2024-05-08 2:18PM EDT | 2024-05-17 | 181.70 | 228.20 | 245.40 | 0.00 | - | 2 | 14 | 103.95% |
| MSTR240524P01410000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 202.85 | 242.15 | 257.35 | 0.00 | - | 20 | 12 | 96.14% |
| MSTR240531P01410000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 373.60 | 252.20 | 268.40 | 0.00 | - | 6 | 4 | 90.76% |
| MSTR240607P01410000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 221.70 | 265.35 | 279.95 | 0.00 | - | 4 | 1 | 90.13% |
| MSTR240621P01410000 | 2024-05-10 9:55AM EDT | 2024-06-21 | 231.95 | 288.10 | 304.25 | -13.75 | -5.60% | 2 | 9 | 90.17% |
| MSTR240719P01410000 | 2024-05-07 12:24PM EDT | 2024-07-19 | 312.35 | 334.10 | 347.05 | 0.00 | - | 2 | 4 | 92.46% |
| MSTR240816P01410000 | 2024-05-06 11:46AM EDT | 2024-08-16 | 355.75 | 374.05 | 387.90 | 0.00 | - | 2 | 13 | 94.90% |
| MSTR241018P01410000 | 2024-05-07 12:23PM EDT | 2024-10-18 | 426.00 | 434.00 | 446.90 | 0.00 | - | 2 | 9 | 93.01% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 2025-01-17 | 605.80 | 498.00 | 512.15 | 0.00 | - | 2 | 4 | 90.88% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 73.12% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 69.60% |
© 2024 Yahoo. Todos los derechos reservados.