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
56.769,95 +611,63 (+1,09%)
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:1420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01420000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 6.75 | 4.75 | 7.40 | -15.24 | -69.30% | 79 | 39 | 94.60% |
| MSTR240524C01420000 | 2024-05-10 3:26PM EDT | 2024-05-24 | 21.90 | 16.50 | 21.20 | -65.48 | -74.94% | 29 | 1 | 92.64% |
| MSTR240531C01420000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 32.80 | 26.05 | 34.90 | -37.20 | -53.14% | 2 | 4 | 90.19% |
| MSTR240607C01420000 | 2024-05-09 3:04PM EDT | 2024-06-07 | 56.20 | 41.00 | 50.00 | -25.30 | -31.04% | 2 | 15 | 92.49% |
| MSTR240621C01420000 | 2024-05-10 9:44AM EDT | 2024-06-21 | 88.52 | 66.00 | 74.95 | -31.48 | -26.23% | 154 | 153 | 93.28% |
| MSTR240719C01420000 | 2024-05-09 2:43PM EDT | 2024-07-19 | 175.00 | 115.60 | 125.90 | 0.00 | - | 2 | 3 | 97.90% |
| MSTR240816C01420000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 227.86 | 160.00 | 171.95 | 0.00 | - | 1 | 12 | 101.50% |
| MSTR241018C01420000 | 2024-04-09 9:45AM EDT | 2024-10-18 | 510.00 | 292.00 | 304.65 | 0.00 | - | 2 | 3 | 121.68% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 257.45 | 272.30 | 0.00 | - | 2 | 8 | 102.32% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 307.25 | 322.95 | 0.00 | - | 2 | 12 | 101.62% |
| MSTR250221C01420000 | 2024-05-09 12:29PM EDT | 2025-02-21 | 427.76 | 334.00 | 348.30 | 0.00 | - | 1 | 2 | 101.62% |
| MSTR251219C01420000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 531.62 | 486.00 | 506.00 | 0.00 | - | 6 | 6 | 98.74% |
| MSTR260618C01420000 | 2024-03-21 12:08PM EDT | 2026-06-18 | 991.44 | 570.00 | 590.00 | 0.00 | - | 2 | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01420000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 189.50 | 238.00 | 252.90 | 0.00 | - | 6 | 9 | 94.07% |
| MSTR240524P01420000 | 2024-05-10 11:11AM EDT | 2024-05-24 | 233.57 | 252.40 | 266.70 | +12.27 | +5.54% | 1 | 6 | 94.59% |
| MSTR240531P01420000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 382.40 | 260.75 | 276.40 | 0.00 | - | 2 | 2 | 88.53% |
| MSTR240607P01420000 | 2024-05-10 10:38AM EDT | 2024-06-07 | 252.95 | 274.00 | 290.00 | +23.70 | +10.34% | 2 | 0 | 89.72% |
| MSTR240621P01420000 | 2024-05-08 2:22PM EDT | 2024-06-21 | 277.50 | 296.05 | 311.90 | 0.00 | - | 2 | 8 | 89.14% |
| MSTR240719P01420000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 320.00 | 342.05 | 354.65 | 0.00 | - | 16 | 18 | 91.97% |
| MSTR240816P01420000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 410.05 | 382.05 | 393.85 | 0.00 | - | 8 | 5 | 94.28% |
| MSTR241018P01420000 | 2024-05-07 12:23PM EDT | 2024-10-18 | 432.45 | 442.00 | 456.85 | 0.00 | - | - | 1 | 93.26% |
| MSTR241115P01420000 | 2024-03-14 3:23PM EDT | 2024-11-15 | 496.00 | 444.10 | 459.80 | 0.00 | - | 2 | 2 | 86.83% |
| MSTR250117P01420000 | 2024-05-10 12:00PM EDT | 2025-01-17 | 511.00 | 506.00 | 520.15 | +8.45 | +1.68% | 2 | 4 | 90.87% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 72.12% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 80.30% |
© 2024 Yahoo. Todos los derechos reservados.