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
56.359,29 -118,89 (-0,21%)
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:1700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01700000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.75 | 0.50 | 1.20 | -1.14 | -60.32% | 133 | 310 | 124.24% |
| MSTR240524C01700000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 4.50 | 4.00 | 5.55 | -7.50 | -62.50% | 10 | 38 | 110.51% |
| MSTR240531C01700000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 10.55 | 7.15 | 10.65 | -8.79 | -45.45% | 8 | 71 | 101.11% |
| MSTR240607C01700000 | 2024-05-10 1:38PM EDT | 2024-06-07 | 19.00 | 14.85 | 20.70 | -16.25 | -46.10% | 6 | 11 | 102.85% |
| MSTR240614C01700000 | 2024-05-08 10:19AM EDT | 2024-06-14 | 44.22 | 22.00 | 29.20 | -1.58 | -3.45% | 1 | 22 | 101.52% |
| MSTR240621C01700000 | 2024-05-10 2:17PM EDT | 2024-06-21 | 35.20 | 30.00 | 34.80 | -23.80 | -40.34% | 40 | 238 | 99.37% |
| MSTR240719C01700000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 73.00 | 68.00 | 75.60 | -36.70 | -33.45% | 37 | 130 | 102.15% |
| MSTR240816C01700000 | 2024-05-09 11:13AM EDT | 2024-08-16 | 161.99 | 104.00 | 115.35 | 0.00 | - | 1 | 113 | 103.87% |
| MSTR241018C01700000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 183.25 | 169.00 | 183.15 | -88.11 | -32.47% | 1 | 16 | 103.17% |
| MSTR241115C01700000 | 2024-05-10 3:11PM EDT | 2024-11-15 | 213.00 | 198.30 | 212.00 | -80.26 | -27.37% | 11 | 44 | 103.88% |
| MSTR250117C01700000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 305.30 | 244.10 | 260.65 | -18.82 | -5.81% | 1 | 101 | 102.02% |
| MSTR250221C01700000 | 2024-05-06 11:08AM EDT | 2025-02-21 | 364.79 | 270.00 | 285.20 | 0.00 | - | 2 | 7 | 101.63% |
| MSTR251219C01700000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 391.00 | 426.00 | 446.00 | 0.00 | - | 1 | 5 | 98.04% |
| MSTR260116C01700000 | 2024-04-30 1:53PM EDT | 2026-01-16 | 404.08 | 434.00 | 454.00 | 0.00 | - | 1 | 10 | 97.17% |
| MSTR260618C01700000 | 2024-05-09 2:24PM EDT | 2026-06-18 | 544.00 | 484.00 | 504.00 | 0.00 | - | 2 | 23 | 94.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01700000 | 2024-05-03 10:30AM EDT | 2024-05-17 | 472.05 | 512.00 | 529.60 | 0.00 | - | 2 | 28 | 131.37% |
| MSTR240621P01700000 | 2024-05-08 10:42AM EDT | 2024-06-21 | 500.00 | 538.25 | 554.20 | 0.00 | - | 1 | 11 | 93.64% |
| MSTR240719P01700000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 559.35 | 570.00 | 586.80 | 0.00 | - | 1 | 6 | 94.43% |
| MSTR240816P01700000 | 2024-04-05 10:32AM EDT | 2024-08-16 | 519.62 | 614.90 | 631.10 | 0.00 | - | 1 | 4 | 101.09% |
| MSTR241018P01700000 | 2024-05-07 12:38PM EDT | 2024-10-18 | 639.50 | 658.05 | 672.15 | 0.00 | - | 2 | 7 | 93.13% |
| MSTR241115P01700000 | 2024-04-02 1:49PM EDT | 2024-11-15 | 657.90 | 745.00 | 762.00 | 0.00 | - | 2 | 58 | 112.47% |
| MSTR250117P01700000 | 2024-05-07 2:26PM EDT | 2025-01-17 | 712.10 | 718.00 | 733.95 | 0.00 | - | 1 | 30 | 90.27% |
| MSTR250221P01700000 | 2024-05-10 1:46PM EDT | 2025-02-21 | 734.06 | 738.00 | 749.80 | -38.05 | -4.93% | 1 | 4 | 88.89% |
| MSTR251219P01700000 | 2024-04-12 2:14PM EDT | 2025-12-19 | 795.25 | 850.00 | 865.80 | 0.00 | - | 20 | 20 | 81.22% |
| MSTR260116P01700000 | 2024-03-21 1:15PM EDT | 2026-01-16 | 818.30 | 890.00 | 910.00 | 0.00 | - | 2 | 1 | 86.37% |
© 2024 Yahoo. Todos los derechos reservados.