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
56.661,86 +480,21 (+0,85%)
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:1490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01490000 | 2024-05-10 1:49PM EDT | 2024-05-17 | 4.57 | 2.54 | 4.45 | -5.94 | -56.52% | 48 | 46 | 99.93% |
| MSTR240524C01490000 | 2024-04-25 3:43PM EDT | 2024-05-24 | 15.51 | 9.75 | 14.85 | -73.91 | -82.65% | 2 | 3 | 94.78% |
| MSTR240531C01490000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 23.05 | 17.85 | 24.75 | -19.28 | -45.55% | 211 | 22 | 91.25% |
| MSTR240607C01490000 | 2024-05-01 9:31AM EDT | 2024-06-07 | 41.00 | 32.00 | 40.00 | 0.00 | - | - | 1 | 95.17% |
| MSTR240614C01490000 | 2024-05-09 12:14PM EDT | 2024-06-14 | 93.18 | 45.00 | 53.00 | 0.00 | - | 1 | 1 | 96.43% |
| MSTR240621C01490000 | 2024-05-10 2:27PM EDT | 2024-06-21 | 61.08 | 54.25 | 62.00 | -32.17 | -34.50% | 4 | 36 | 94.85% |
| MSTR240719C01490000 | 2024-05-09 2:43PM EDT | 2024-07-19 | 155.25 | 101.00 | 110.30 | 0.00 | - | 4 | 15 | 98.83% |
| MSTR240816C01490000 | 2024-05-10 11:25AM EDT | 2024-08-16 | 170.00 | 143.25 | 156.05 | -27.17 | -13.78% | 1 | 3 | 102.12% |
| MSTR241018C01490000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 370.00 | 211.70 | 225.70 | 0.00 | - | 1 | 2 | 101.86% |
| MSTR241115C01490000 | 2024-05-06 10:18AM EDT | 2024-11-15 | 372.00 | 240.05 | 255.30 | 0.00 | - | 1 | 7 | 102.56% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 2025-01-17 | 470.00 | 290.40 | 305.50 | 0.00 | - | 1 | 3 | 101.74% |
| MSTR250221C01490000 | 2024-03-19 10:59AM EDT | 2025-02-21 | 475.00 | 387.50 | 404.55 | 0.00 | - | 1 | 2 | 119.48% |
| MSTR260116C01490000 | 2024-03-22 9:31AM EDT | 2026-01-16 | 816.00 | 508.00 | 528.00 | 0.00 | - | 1 | 2 | 103.22% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 528.00 | 548.00 | 0.00 | - | 1 | 1 | 95.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01490000 | 2024-05-08 1:30PM EDT | 2024-05-17 | 258.00 | 306.25 | 321.10 | 0.00 | - | 2 | 9 | 103.49% |
| MSTR240524P01490000 | 2024-05-08 1:36PM EDT | 2024-05-24 | 274.05 | 314.00 | 330.00 | 0.00 | - | 4 | 3 | 95.17% |
| MSTR240531P01490000 | 2024-05-07 2:22PM EDT | 2024-05-31 | 280.40 | 322.40 | 338.35 | 0.00 | - | - | 2 | 90.64% |
| MSTR240607P01490000 | 2024-05-10 11:48AM EDT | 2024-06-07 | 322.10 | 332.00 | 348.45 | +23.85 | +8.00% | 2 | 1 | 89.67% |
| MSTR240621P01490000 | 2024-05-10 9:55AM EDT | 2024-06-21 | 289.40 | 353.10 | 369.85 | -32.60 | -10.12% | 2 | 18 | 90.28% |
| MSTR240719P01490000 | 2024-05-08 2:13PM EDT | 2024-07-19 | 386.15 | 396.05 | 410.50 | 0.00 | - | 3 | 8 | 92.72% |
| MSTR240816P01490000 | 2024-05-06 3:42PM EDT | 2024-08-16 | 432.70 | 434.00 | 447.55 | 0.00 | - | 1 | 47 | 94.44% |
| MSTR241018P01490000 | 2024-05-10 12:54PM EDT | 2024-10-18 | 488.50 | 492.15 | 508.30 | +20.80 | +4.45% | 2 | 1 | 92.92% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 515.70 | 516.30 | 530.45 | 0.00 | - | 1 | 2 | 92.60% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 92.59% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 72.43% |
© 2024 Yahoo. Todos los derechos reservados.