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
56.535,14 +70,75 (+0,13%)
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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01500000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.85 | 2.24 | 3.70 | -4.27 | -52.59% | 545 | 468 | 106.96% |
| MSTR240524C01500000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 13.95 | 10.60 | 14.10 | -11.03 | -44.16% | 125 | 111 | 100.42% |
| MSTR240531C01500000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 19.70 | 17.00 | 24.70 | -20.77 | -51.32% | 72 | 73 | 94.56% |
| MSTR240607C01500000 | 2024-05-09 3:12PM EDT | 2024-06-07 | 61.00 | 30.40 | 36.10 | -0.90 | -1.45% | 1 | 18 | 95.61% |
| MSTR240614C01500000 | 2024-05-09 12:21PM EDT | 2024-06-14 | 46.30 | 43.10 | 50.95 | -47.11 | -50.43% | 1 | 9 | 97.63% |
| MSTR240621C01500000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 57.00 | 52.90 | 59.70 | -36.03 | -38.73% | 37 | 514 | 96.02% |
| MSTR240719C01500000 | 2024-05-10 12:11PM EDT | 2024-07-19 | 111.96 | 99.00 | 108.45 | -40.29 | -26.46% | 7 | 433 | 99.70% |
| MSTR240816C01500000 | 2024-05-10 2:33PM EDT | 2024-08-16 | 151.20 | 141.75 | 153.70 | -23.80 | -13.60% | 11 | 195 | 102.84% |
| MSTR241018C01500000 | 2024-05-09 1:57PM EDT | 2024-10-18 | 280.30 | 212.30 | 223.25 | 0.00 | - | 1 | 18 | 102.67% |
| MSTR241115C01500000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 320.00 | 236.85 | 252.95 | 0.00 | - | 13 | 34 | 102.74% |
| MSTR250117C01500000 | 2024-05-10 2:30PM EDT | 2025-01-17 | 309.00 | 287.50 | 303.15 | -59.02 | -16.04% | 5 | 204 | 101.89% |
| MSTR250221C01500000 | 2024-05-10 3:59PM EDT | 2025-02-21 | 319.67 | 314.00 | 329.35 | -84.40 | -20.89% | 1 | 31 | 101.85% |
| MSTR251219C01500000 | 2024-05-09 9:45AM EDT | 2025-12-19 | 500.00 | 468.00 | 488.00 | 0.00 | - | 2 | 21 | 98.65% |
| MSTR260116C01500000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 401.94 | 478.00 | 496.00 | 0.00 | - | 1 | 50 | 98.00% |
| MSTR260618C01500000 | 2024-05-01 10:00AM EDT | 2026-06-18 | 434.00 | 526.00 | 543.90 | 0.00 | - | 4 | 48 | 95.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01500000 | 2024-05-10 10:54AM EDT | 2024-05-17 | 290.00 | 316.00 | 331.95 | +72.65 | +33.43% | 2 | 96 | 115.89% |
| MSTR240524P01500000 | 2024-05-08 3:15PM EDT | 2024-05-24 | 282.27 | 322.55 | 339.75 | 0.00 | - | 7 | 7 | 98.80% |
| MSTR240531P01500000 | 2024-05-10 1:14PM EDT | 2024-05-31 | 313.00 | 330.55 | 345.80 | +53.00 | +20.38% | 1 | 5 | 91.31% |
| MSTR240607P01500000 | 2024-05-10 12:42PM EDT | 2024-06-07 | 329.25 | 340.55 | 358.25 | +7.26 | +2.25% | 2 | 5 | 91.96% |
| MSTR240621P01500000 | 2024-05-10 12:03PM EDT | 2024-06-21 | 355.50 | 362.00 | 378.20 | +14.25 | +4.18% | 11 | 110 | 91.68% |
| MSTR240719P01500000 | 2024-05-09 12:22PM EDT | 2024-07-19 | 354.00 | 404.05 | 417.60 | 0.00 | - | 1 | 23 | 93.23% |
| MSTR240816P01500000 | 2024-05-06 3:42PM EDT | 2024-08-16 | 439.45 | 442.00 | 454.75 | 0.00 | - | 2 | 46 | 94.90% |
| MSTR241018P01500000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 632.75 | 500.10 | 515.35 | 0.00 | - | 3 | 17 | 93.19% |
| MSTR241115P01500000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 651.95 | 524.00 | 540.00 | 0.00 | - | 1 | 0 | 93.17% |
| MSTR250117P01500000 | 2024-05-06 10:31AM EDT | 2025-01-17 | 546.17 | 564.00 | 579.05 | 0.00 | - | 1 | 38 | 90.76% |
| MSTR250221P01500000 | 2024-04-26 1:05PM EDT | 2025-02-21 | 608.08 | 586.00 | 597.35 | 0.00 | - | 1 | 29 | 89.88% |
| MSTR251219P01500000 | 2024-04-23 10:32AM EDT | 2025-12-19 | 678.00 | 698.00 | 714.00 | 0.00 | - | 1 | 46 | 82.30% |
| MSTR260116P01500000 | 2024-04-15 10:08AM EDT | 2026-01-16 | 660.00 | 706.00 | 720.00 | 0.00 | - | 1 | 52 | 81.61% |
| MSTR260618P01500000 | 2024-04-24 11:30AM EDT | 2026-06-18 | 744.18 | 736.00 | 752.00 | 0.00 | - | 1 | 1 | 77.82% |
© 2024 Yahoo. Todos los derechos reservados.