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
56.203,96 -2.236,27 (-3,83%)
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:1580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01580000 | 2024-05-10 11:30AM EDT | 2024-05-17 | 3.40 | 1.15 | 3.45 | -2.58 | -43.14% | 6 | 37 | 110.69% |
| MSTR240524C01580000 | 2024-05-10 11:37AM EDT | 2024-05-24 | 8.58 | 6.75 | 12.40 | -11.94 | -58.19% | 7 | 8 | 104.24% |
| MSTR240531C01580000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 26.84 | 12.95 | 17.15 | 0.00 | - | - | 1 | 95.54% |
| MSTR240607C01580000 | 2024-05-09 2:23PM EDT | 2024-06-07 | 45.00 | 21.15 | 28.95 | 0.00 | - | 1 | 1 | 96.12% |
| MSTR240614C01580000 | 2024-05-10 11:37AM EDT | 2024-06-14 | 42.00 | 32.00 | 41.00 | -43.00 | -50.59% | 1 | 1 | 97.58% |
| MSTR240621C01580000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 78.03 | 41.10 | 48.15 | 0.00 | - | 1 | 36 | 95.94% |
| MSTR240719C01580000 | 2024-05-07 2:57PM EDT | 2024-07-19 | 147.85 | 85.00 | 93.85 | 0.00 | - | 2 | 9 | 100.04% |
| MSTR240816C01580000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 257.12 | 126.05 | 137.30 | 0.00 | - | 1 | 9 | 103.03% |
| MSTR241018C01580000 | 2024-04-15 3:09PM EDT | 2024-10-18 | 358.08 | 194.00 | 206.65 | 0.00 | - | 1 | 7 | 102.72% |
| MSTR241115C01580000 | 2024-05-06 2:23PM EDT | 2024-11-15 | 324.35 | 220.00 | 234.20 | 0.00 | - | 9 | 26 | 102.72% |
| MSTR250117C01580000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 338.70 | 269.05 | 284.65 | 0.00 | - | 1 | 42 | 101.68% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 348.00 | 366.00 | 0.00 | - | 1 | 2 | 114.71% |
| MSTR251219C01580000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 443.95 | 450.00 | 470.00 | 0.00 | - | 12 | 10 | 98.22% |
| MSTR260116C01580000 | 2024-03-25 10:54AM EDT | 2026-01-16 | 1,010.00 | 568.00 | 588.00 | 0.00 | - | 2 | 15 | 117.66% |
| MSTR260618C01580000 | 2024-03-11 11:02AM EDT | 2026-06-18 | 872.71 | 720.00 | 740.00 | 0.00 | - | 1 | 2 | 133.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01580000 | 2024-05-08 12:28PM EDT | 2024-05-17 | 345.29 | 392.15 | 408.65 | 0.00 | - | 1 | 62 | 95.68% |
| MSTR240621P01580000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 462.00 | 430.55 | 446.50 | 0.00 | - | 1 | 11 | 91.26% |
| MSTR240719P01580000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 436.10 | 468.05 | 484.00 | 0.00 | - | 1 | 8 | 93.03% |
| MSTR240816P01580000 | 2024-05-07 12:34PM EDT | 2024-08-16 | 487.80 | 506.00 | 518.55 | 0.00 | - | 2 | 9 | 94.91% |
| MSTR241018P01580000 | 2024-04-09 11:42AM EDT | 2024-10-18 | 571.15 | 536.00 | 549.80 | 0.00 | - | 1 | 4 | 84.28% |
| MSTR241115P01580000 | 2024-05-03 9:42AM EDT | 2024-11-15 | 613.75 | 584.65 | 600.25 | 0.00 | - | 1 | 6 | 92.63% |
| MSTR250117P01580000 | 2024-05-07 1:06PM EDT | 2025-01-17 | 616.60 | 624.00 | 639.45 | 0.00 | - | 4 | 11 | 90.28% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 71.42% |
| MSTR260116P01580000 | 2024-03-15 2:26PM EDT | 2026-01-16 | 731.95 | 702.00 | 722.00 | 0.00 | - | - | 1 | 70.93% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 76.54% |
© 2024 Yahoo. Todos los derechos reservados.