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
56.611,96 +541,40 (+0,97%)
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:1460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01460000 | 2024-05-10 2:02PM EDT | 2024-05-17 | 5.57 | 4.05 | 5.15 | -6.58 | -54.16% | 32 | 73 | 98.57% |
| MSTR240524C01460000 | 2024-05-10 1:46PM EDT | 2024-05-24 | 17.80 | 13.00 | 17.35 | -6.45 | -26.60% | 1 | 3 | 94.64% |
| MSTR240531C01460000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 28.19 | 21.60 | 28.05 | -87.81 | -75.70% | 1 | 1 | 90.77% |
| MSTR240607C01460000 | 2024-05-08 10:37AM EDT | 2024-06-07 | 72.78 | 36.05 | 43.85 | 0.00 | - | - | 4 | 94.22% |
| MSTR240621C01460000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 66.00 | 58.00 | 67.35 | -25.00 | -27.47% | 7 | 18 | 93.88% |
| MSTR240719C01460000 | 2024-05-09 10:06AM EDT | 2024-07-19 | 128.00 | 106.25 | 116.60 | -17.58 | -12.08% | 1 | 18 | 98.22% |
| MSTR240816C01460000 | 2024-03-25 3:51PM EDT | 2024-08-16 | 762.48 | 263.00 | 276.10 | 0.00 | - | 1 | 2 | 148.34% |
| MSTR241018C01460000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 312.95 | 220.45 | 234.40 | 0.00 | - | 1 | 3 | 102.23% |
| MSTR250117C01460000 | 2024-04-22 3:24PM EDT | 2025-01-17 | 450.00 | 297.55 | 312.80 | 0.00 | - | 1 | 1 | 101.69% |
| MSTR251219C01460000 | 2024-04-02 2:05PM EDT | 2025-12-19 | 786.48 | 456.00 | 476.00 | 0.00 | - | - | 1 | 94.80% |
| MSTR260116C01460000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 599.95 | 486.00 | 506.00 | 0.00 | - | 1 | 7 | 98.04% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 977.86 | 576.00 | 594.00 | 0.00 | - | 2 | 2 | 102.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01460000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 185.80 | 276.00 | 293.10 | -38.10 | -17.02% | 1 | 11 | 100.53% |
| MSTR240524P01460000 | 2024-05-07 2:41PM EDT | 2024-05-24 | 243.70 | 286.50 | 302.70 | 0.00 | - | 2 | 1 | 94.47% |
| MSTR240531P01460000 | 2024-05-07 1:56PM EDT | 2024-05-31 | 249.05 | 295.90 | 310.10 | 0.00 | - | - | 1 | 89.03% |
| MSTR240607P01460000 | 2024-04-29 10:42AM EDT | 2024-06-07 | 306.00 | 306.00 | 322.35 | 0.00 | - | - | 1 | 89.00% |
| MSTR240621P01460000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 326.34 | 328.70 | 344.35 | -32.56 | -9.07% | 5 | 24 | 89.82% |
| MSTR240719P01460000 | 2024-05-10 2:24PM EDT | 2024-07-19 | 372.33 | 372.00 | 385.60 | +8.28 | +2.27% | 5 | 4 | 92.07% |
| MSTR240816P01460000 | 2024-05-06 12:26PM EDT | 2024-08-16 | 396.90 | 412.00 | 425.45 | 0.00 | - | 4 | 6 | 94.73% |
| MSTR241018P01460000 | 2024-05-01 11:34AM EDT | 2024-10-18 | 597.80 | 470.10 | 485.80 | 0.00 | - | 1 | 1 | 92.97% |
| MSTR241115P01460000 | 2024-05-06 10:50AM EDT | 2024-11-15 | 481.65 | 494.10 | 509.75 | 0.00 | - | 2 | 2 | 92.89% |
| MSTR250221P01460000 | 2024-03-27 9:48AM EDT | 2025-02-21 | 487.39 | 586.00 | 601.00 | 0.00 | - | 1 | 0 | 97.46% |
| MSTR260116P01460000 | 2024-03-18 9:36AM EDT | 2026-01-16 | 660.00 | 704.00 | 723.85 | 0.00 | - | 10 | 11 | 87.07% |
© 2024 Yahoo. Todos los derechos reservados.