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
56.500,89 -1.743,45 (-2,99%)
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:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01450000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.20 | 4.05 | 5.55 | -7.60 | -59.38% | 466 | 447 | 97.04% |
| MSTR240524C01450000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 18.00 | 13.95 | 18.25 | -15.62 | -46.46% | 576 | 44 | 94.30% |
| MSTR240531C01450000 | 2024-05-10 3:36PM EDT | 2024-05-31 | 29.35 | 22.00 | 29.95 | -20.65 | -41.30% | 26 | 25 | 90.42% |
| MSTR240607C01450000 | 2024-05-10 2:17PM EDT | 2024-06-07 | 44.88 | 36.00 | 45.00 | -23.82 | -34.67% | 3 | 3 | 93.07% |
| MSTR240614C01450000 | 2024-05-03 11:16AM EDT | 2024-06-14 | 105.68 | 50.00 | 59.00 | 0.00 | - | 1 | 1 | 94.80% |
| MSTR240621C01450000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 67.00 | 60.00 | 68.85 | -39.60 | -37.15% | 218 | 550 | 93.66% |
| MSTR240719C01450000 | 2024-05-10 3:25PM EDT | 2024-07-19 | 118.00 | 109.35 | 118.95 | -48.20 | -29.00% | 6 | 119 | 98.38% |
| MSTR240816C01450000 | 2024-05-09 10:22AM EDT | 2024-08-16 | 197.16 | 153.20 | 165.35 | 0.00 | - | 3 | 88 | 101.99% |
| MSTR241018C01450000 | 2024-05-07 2:22PM EDT | 2024-10-18 | 305.50 | 223.20 | 236.70 | 0.00 | - | 1 | 3 | 102.21% |
| MSTR241115C01450000 | 2024-05-03 12:07PM EDT | 2024-11-15 | 316.95 | 249.60 | 264.80 | 0.00 | - | 1 | 15 | 102.39% |
| MSTR250117C01450000 | 2024-05-10 1:42PM EDT | 2025-01-17 | 323.00 | 300.15 | 316.70 | -87.15 | -21.25% | 2 | 460 | 101.89% |
| MSTR250221C01450000 | 2024-05-03 3:53PM EDT | 2025-02-21 | 384.00 | 326.00 | 340.60 | 0.00 | - | 1 | 96 | 101.55% |
| MSTR251219C01450000 | 2024-05-03 3:48PM EDT | 2025-12-19 | 524.04 | 480.00 | 497.95 | 0.00 | - | 2 | 56 | 98.64% |
| MSTR260116C01450000 | 2024-05-10 2:14PM EDT | 2026-01-16 | 498.00 | 488.00 | 508.00 | -48.08 | -8.80% | 68 | 403 | 98.02% |
| MSTR260618C01450000 | 2024-05-07 2:14PM EDT | 2026-06-18 | 609.91 | 536.00 | 556.00 | 0.00 | - | 1 | 38 | 95.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01450000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 256.87 | 266.30 | 283.55 | +70.79 | +38.04% | 1 | 34 | 99.67% |
| MSTR240524P01450000 | 2024-05-10 10:52AM EDT | 2024-05-24 | 250.75 | 277.00 | 293.55 | +10.60 | +4.41% | 1 | 3 | 93.68% |
| MSTR240531P01450000 | 2024-05-06 1:02PM EDT | 2024-05-31 | 236.45 | 286.75 | 303.15 | 0.00 | - | 7 | 4 | 89.74% |
| MSTR240607P01450000 | 2024-05-10 9:53AM EDT | 2024-06-07 | 231.15 | 298.00 | 314.50 | -21.30 | -8.44% | 2 | 2 | 89.42% |
| MSTR240621P01450000 | 2024-05-07 1:09PM EDT | 2024-06-21 | 293.85 | 320.15 | 336.15 | 0.00 | - | 5 | 29 | 89.54% |
| MSTR240719P01450000 | 2024-05-09 11:42AM EDT | 2024-07-19 | 330.55 | 364.15 | 379.60 | 0.00 | - | 2 | 5 | 92.44% |
| MSTR240816P01450000 | 2024-05-07 12:37PM EDT | 2024-08-16 | 391.85 | 404.00 | 416.70 | 0.00 | - | 2 | 18 | 94.36% |
| MSTR241018P01450000 | 2024-05-07 2:35PM EDT | 2024-10-18 | 463.40 | 462.45 | 478.90 | 0.00 | - | 2 | 7 | 93.02% |
| MSTR241115P01450000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 499.20 | 464.00 | 474.45 | 0.00 | - | - | 1 | 85.43% |
| MSTR250117P01450000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 555.08 | 528.00 | 543.10 | 0.00 | - | 1 | 17 | 90.96% |
| MSTR250221P01450000 | 2024-04-09 10:13AM EDT | 2025-02-21 | 553.62 | 530.30 | 545.55 | 0.00 | - | 1 | 1 | 85.81% |
| MSTR251219P01450000 | 2024-03-13 3:59PM EDT | 2025-12-19 | 612.00 | 606.00 | 623.95 | 0.00 | - | 2 | 3 | 73.07% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 72.75% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 2026-06-18 | 756.00 | 700.00 | 718.00 | 0.00 | - | 5 | 10 | 78.38% |
© 2024 Yahoo. Todos los derechos reservados.