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
56.682,35 +616,05 (+1,10%)
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:1520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01520000 | 2024-05-10 2:06PM EDT | 2024-05-17 | 3.15 | 2.03 | 3.85 | -3.85 | -55.00% | 27 | 47 | 103.14% |
| MSTR240524C01520000 | 2024-05-10 10:17AM EDT | 2024-05-24 | 17.85 | 6.95 | 12.70 | -4.52 | -20.21% | 8 | 2 | 94.64% |
| MSTR240531C01520000 | 2024-05-10 10:19AM EDT | 2024-05-31 | 29.00 | 17.75 | 22.00 | -9.00 | -23.68% | 4 | 5 | 94.13% |
| MSTR240607C01520000 | 2024-05-01 11:36AM EDT | 2024-06-07 | 40.74 | 27.40 | 36.00 | 0.00 | - | 11 | 10 | 95.26% |
| MSTR240621C01520000 | 2024-05-10 11:44AM EDT | 2024-06-21 | 61.00 | 48.95 | 57.65 | -49.67 | -44.88% | 4 | 19 | 95.28% |
| MSTR240719C01520000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 103.81 | 96.00 | 104.40 | 0.00 | - | 1 | 11 | 99.40% |
| MSTR240816C01520000 | 2024-05-02 11:12AM EDT | 2024-08-16 | 190.00 | 137.00 | 149.35 | +29.00 | +18.01% | 2 | 43 | 102.35% |
| MSTR241018C01520000 | 2024-05-10 3:15PM EDT | 2024-10-18 | 222.00 | 205.75 | 220.00 | -58.67 | -20.90% | 4 | 4 | 102.32% |
| MSTR241115C01520000 | 2024-04-12 1:38PM EDT | 2024-11-15 | 500.00 | 232.85 | 247.35 | 0.00 | - | 4 | 4 | 102.47% |
| MSTR250117C01520000 | 2024-05-01 10:50AM EDT | 2025-01-17 | 242.00 | 282.75 | 296.95 | 0.00 | - | 2 | 15 | 101.50% |
| MSTR250221C01520000 | 2024-05-09 12:29PM EDT | 2025-02-21 | 399.30 | 308.00 | 324.85 | 0.00 | - | 1 | 3 | 101.54% |
| MSTR251219C01520000 | 2024-04-02 9:46AM EDT | 2025-12-19 | 743.00 | 414.00 | 434.00 | 0.00 | - | - | 1 | 89.57% |
| MSTR260116C01520000 | 2024-04-12 12:45PM EDT | 2026-01-16 | 729.55 | 472.00 | 492.00 | 0.00 | - | 1 | 9 | 97.75% |
| MSTR260618C01520000 | 2024-04-17 3:53PM EDT | 2026-06-18 | 569.23 | 520.00 | 540.00 | 0.00 | - | 1 | 9 | 95.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01520000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 285.87 | 334.00 | 349.75 | 0.00 | - | 1 | 19 | 99.12% |
| MSTR240524P01520000 | 2024-05-08 3:15PM EDT | 2024-05-24 | 299.52 | 342.00 | 358.30 | 0.00 | - | - | 1 | 96.58% |
| MSTR240621P01520000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 329.51 | 378.25 | 394.35 | 0.00 | - | 1 | 8 | 90.27% |
| MSTR240719P01520000 | 2024-04-25 9:52AM EDT | 2024-07-19 | 462.68 | 420.05 | 433.65 | 0.00 | - | 2 | 6 | 92.68% |
| MSTR240816P01520000 | 2024-04-08 1:27PM EDT | 2024-08-16 | 433.05 | 447.85 | 462.30 | 0.00 | - | 2 | 4 | 90.67% |
| MSTR241018P01520000 | 2024-05-06 1:28PM EDT | 2024-10-18 | 520.75 | 516.00 | 529.55 | +15.40 | +3.05% | 2 | 5 | 92.85% |
| MSTR241115P01520000 | 2024-05-06 11:49AM EDT | 2024-11-15 | 524.35 | 538.95 | 552.50 | 0.00 | - | 2 | 2 | 92.49% |
| MSTR250117P01520000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 578.80 | 580.00 | 595.35 | 0.00 | - | 2 | 2 | 90.83% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 578.00 | 594.20 | 0.00 | - | - | 0 | 84.74% |
| MSTR251219P01520000 | 2024-05-09 3:32PM EDT | 2025-12-19 | 698.00 | 714.00 | 727.85 | 0.00 | - | 1 | 1 | 82.13% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 77.99% |
© 2024 Yahoo. Todos los derechos reservados.