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
56.668,85 +356,96 (+0,63%)
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:1430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01430000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 6.82 | 4.65 | 7.20 | -10.33 | -60.23% | 12 | 22 | 96.66% |
| MSTR240524C01430000 | 2024-05-09 2:35PM EDT | 2024-05-24 | 39.15 | 15.85 | 20.25 | 0.00 | - | 22 | 22 | 93.49% |
| MSTR240531C01430000 | 2024-05-01 2:59PM EDT | 2024-05-31 | 50.00 | 27.15 | 32.95 | 0.00 | - | - | 2 | 91.63% |
| MSTR240607C01430000 | 2024-05-10 10:01AM EDT | 2024-06-07 | 72.40 | 39.00 | 49.00 | -12.45 | -14.67% | 2 | 6 | 92.90% |
| MSTR240621C01430000 | 2024-05-10 2:03PM EDT | 2024-06-21 | 74.12 | 65.40 | 72.95 | -35.98 | -32.68% | 153 | 156 | 93.95% |
| MSTR240719C01430000 | 2024-05-09 9:43AM EDT | 2024-07-19 | 145.00 | 112.00 | 123.50 | 0.00 | - | 1 | 31 | 97.69% |
| MSTR240816C01430000 | 2024-05-06 9:32AM EDT | 2024-08-16 | 256.10 | 158.00 | 170.45 | 0.00 | - | 1 | 5 | 101.88% |
| MSTR241018C01430000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 476.20 | 288.00 | 301.75 | 0.00 | - | 2 | 3 | 121.41% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 705.28 | 316.25 | 333.20 | 0.00 | - | 4 | 1 | 121.02% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 2025-01-17 | 565.24 | 370.30 | 386.35 | 0.00 | - | 1 | 40 | 118.97% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 2025-02-21 | 422.17 | 330.00 | 348.05 | 0.00 | - | 1 | 0 | 101.72% |
| MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 2025-12-19 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 47.24% |
| MSTR260116C01430000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 900.00 | 804.00 | 824.00 | 0.00 | - | 2 | 2 | 165.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01430000 | 2024-05-09 10:33AM EDT | 2024-05-17 | 191.00 | 248.00 | 264.15 | 0.00 | - | 5 | 11 | 99.06% |
| MSTR240524P01430000 | 2024-05-10 11:11AM EDT | 2024-05-24 | 242.18 | 259.45 | 274.45 | +18.73 | +8.38% | 8 | 3 | 92.43% |
| MSTR240531P01430000 | 2024-05-09 9:51AM EDT | 2024-05-31 | 254.00 | 268.55 | 285.30 | 0.00 | - | 2 | 2 | 88.47% |
| MSTR240607P01430000 | 2024-05-10 10:01AM EDT | 2024-06-07 | 226.00 | 282.00 | 297.30 | -11.50 | -4.84% | 2 | 5 | 89.28% |
| MSTR240621P01430000 | 2024-05-07 1:08PM EDT | 2024-06-21 | 280.65 | 304.05 | 320.25 | 0.00 | - | 2 | 11 | 89.40% |
| MSTR240719P01430000 | 2024-05-07 1:29PM EDT | 2024-07-19 | 335.25 | 348.05 | 363.70 | 0.00 | - | 2 | 20 | 91.99% |
| MSTR240816P01430000 | 2024-05-06 1:23PM EDT | 2024-08-16 | 377.75 | 390.00 | 402.80 | 0.00 | - | 12 | 6 | 94.73% |
| MSTR241018P01430000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 435.45 | 448.10 | 463.10 | 0.00 | - | 2 | 6 | 92.90% |
| MSTR241115P01430000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 476.00 | 472.25 | 486.50 | 0.00 | - | - | 2 | 92.77% |
| MSTR250117P01430000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 532.71 | 574.00 | 590.75 | 0.00 | - | 1 | 1 | 106.96% |
| MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 82.71% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 2026-06-18 | 644.68 | 686.00 | 704.00 | 0.00 | - | - | 5 | 78.60% |
© 2024 Yahoo. Todos los derechos reservados.