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:1440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01440000 | 2024-05-10 2:32PM EDT | 2024-05-17 | 6.80 | 4.45 | 6.75 | -8.90 | -56.69% | 8 | 30 | 97.94% |
| MSTR240524C01440000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 20.85 | 14.55 | 19.35 | -10.07 | -32.57% | 8 | 4 | 93.73% |
| MSTR240531C01440000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 200.00 | 23.20 | 30.55 | 0.00 | - | 1 | 2 | 89.69% |
| MSTR240614C01440000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 93.45 | 51.00 | 61.00 | 0.00 | - | 2 | 1 | 94.39% |
| MSTR240621C01440000 | 2024-05-01 11:24AM EDT | 2024-06-21 | 67.30 | 62.30 | 70.95 | 0.00 | - | 3 | 7 | 93.70% |
| MSTR240719C01440000 | 2024-05-02 1:44PM EDT | 2024-07-19 | 141.60 | 110.95 | 125.00 | 0.00 | - | 1 | 5 | 99.05% |
| MSTR240816C01440000 | 2024-04-17 12:16PM EDT | 2024-08-16 | 238.00 | 155.65 | 167.80 | 0.00 | - | 1 | 21 | 101.93% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 286.00 | 298.45 | 0.00 | - | 1 | 7 | 121.39% |
| MSTR241115C01440000 | 2024-05-10 9:58AM EDT | 2024-11-15 | 336.30 | 252.60 | 267.30 | +212.30 | +171.21% | 1 | 6 | 102.43% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 264.45 | 302.60 | 317.80 | 0.00 | - | 2 | 58 | 101.69% |
| MSTR251219C01440000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 409.94 | 482.00 | 502.00 | 0.00 | - | 2 | 3 | 98.81% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 105.07% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 108.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01440000 | 2024-05-10 9:54AM EDT | 2024-05-17 | 226.65 | 258.00 | 273.95 | +61.02 | +36.84% | 11 | 54 | 101.31% |
| MSTR240524P01440000 | 2024-05-10 10:52AM EDT | 2024-05-24 | 242.25 | 268.40 | 284.45 | +3.80 | +1.59% | 6 | 5 | 93.66% |
| MSTR240531P01440000 | 2024-05-10 12:34PM EDT | 2024-05-31 | 270.00 | 278.00 | 294.45 | +16.00 | +6.30% | 2 | 4 | 89.49% |
| MSTR240607P01440000 | 2024-05-10 9:54AM EDT | 2024-06-07 | 219.90 | 290.20 | 306.70 | -16.35 | -6.92% | 2 | 3 | 89.86% |
| MSTR240614P01440000 | 2024-05-09 12:44PM EDT | 2024-06-14 | 252.45 | 303.05 | 317.95 | 0.00 | - | 2 | 1 | 90.40% |
| MSTR240621P01440000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 272.82 | 312.35 | 328.40 | 0.00 | - | 1 | 16 | 89.65% |
| MSTR240719P01440000 | 2024-04-30 1:33PM EDT | 2024-07-19 | 482.90 | 356.10 | 370.95 | 0.00 | - | 2 | 14 | 92.05% |
| MSTR240816P01440000 | 2024-04-12 2:13PM EDT | 2024-08-16 | 376.66 | 396.20 | 410.45 | 0.00 | - | 2 | 10 | 94.53% |
| MSTR241018P01440000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 473.13 | 432.30 | 449.50 | 0.00 | - | 1 | 5 | 85.85% |
| MSTR241115P01440000 | 2024-05-01 1:34PM EDT | 2024-11-15 | 590.35 | 480.00 | 493.40 | 0.00 | - | 2 | 2 | 92.76% |
| MSTR250117P01440000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 538.79 | 582.00 | 597.95 | 0.00 | - | 1 | 1 | 107.00% |
| MSTR250221P01440000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 542.03 | 542.00 | 556.55 | -39.11 | -6.73% | 1 | 2 | 90.34% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 72.07% |
© 2024 Yahoo. Todos los derechos reservados.