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
56.342,21 -2.284,55 (-3,90%)
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:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01800000 | 2024-05-10 2:55PM EDT | 2024-05-17 | 0.48 | 0.35 | 0.47 | -0.32 | -40.00% | 57 | 674 | 119.39% |
| MSTR240524C01800000 | 2024-05-10 2:20PM EDT | 2024-05-24 | 2.78 | 1.39 | 4.70 | -4.11 | -59.65% | 4 | 21 | 110.46% |
| MSTR240531C01800000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 7.50 | 6.00 | 7.50 | -7.73 | -50.76% | 23 | 43 | 103.98% |
| MSTR240607C01800000 | 2024-05-10 2:58PM EDT | 2024-06-07 | 13.10 | 9.25 | 16.00 | -5.80 | -30.69% | 3 | 13 | 102.87% |
| MSTR240614C01800000 | 2024-05-07 3:34PM EDT | 2024-06-14 | 45.00 | 16.30 | 21.95 | 0.00 | - | - | 2 | 101.82% |
| MSTR240621C01800000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 25.04 | 23.00 | 27.20 | -22.09 | -46.87% | 17 | 122 | 100.00% |
| MSTR240719C01800000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 60.00 | 56.60 | 64.25 | -32.25 | -34.96% | 3 | 111 | 102.70% |
| MSTR240816C01800000 | 2024-05-10 11:17AM EDT | 2024-08-16 | 98.62 | 92.00 | 101.25 | -39.70 | -28.70% | 5 | 91 | 104.63% |
| MSTR241018C01800000 | 2024-05-10 12:25PM EDT | 2024-10-18 | 175.28 | 153.80 | 166.45 | -48.19 | -21.56% | 1 | 23 | 103.51% |
| MSTR241115C01800000 | 2024-05-09 12:28PM EDT | 2024-11-15 | 250.00 | 179.00 | 193.30 | 0.00 | - | 5 | 18 | 103.42% |
| MSTR250117C01800000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 245.38 | 225.25 | 242.30 | -47.47 | -16.21% | 3 | 109 | 101.85% |
| MSTR250221C01800000 | 2024-05-10 11:09AM EDT | 2025-02-21 | 279.55 | 252.00 | 266.50 | -25.45 | -8.34% | 1 | 32 | 101.55% |
| MSTR251219C01800000 | 2024-05-06 3:04PM EDT | 2025-12-19 | 492.59 | 408.00 | 426.00 | 0.00 | - | 2 | 15 | 97.68% |
| MSTR260116C01800000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 394.04 | 416.00 | 436.00 | 0.00 | - | 3 | 18 | 96.97% |
| MSTR260618C01800000 | 2024-05-08 11:01AM EDT | 2026-06-18 | 524.00 | 466.00 | 484.00 | 0.00 | - | 1 | 12 | 94.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01800000 | 2024-05-10 11:54AM EDT | 2024-05-17 | 604.00 | 612.00 | 627.75 | +12.61 | +2.13% | 1 | 38 | 117.68% |
| MSTR240524P01800000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 622.65 | 612.35 | 630.70 | 0.00 | - | 1 | 1 | 103.55% |
| MSTR240531P01800000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 601.15 | 614.55 | 633.20 | 0.00 | - | 2 | 2 | 95.88% |
| MSTR240607P01800000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 768.08 | 620.50 | 638.00 | 0.00 | - | - | 1 | 97.10% |
| MSTR240621P01800000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 540.00 | 630.00 | 647.70 | 0.00 | - | 3 | 22 | 93.23% |
| MSTR240719P01800000 | 2024-05-10 9:52AM EDT | 2024-07-19 | 590.00 | 658.00 | 675.10 | -20.85 | -3.41% | 1 | 26 | 94.02% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 2024-08-16 | 624.00 | 669.60 | 684.05 | 0.00 | - | 1 | 4 | 85.16% |
| MSTR241018P01800000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 741.05 | 740.00 | 753.95 | 0.00 | - | 1 | 6 | 92.53% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 718.37 | 772.00 | 790.70 | 0.00 | - | 2 | 3 | 96.08% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 2025-01-17 | 738.00 | 808.00 | 825.10 | 0.00 | - | 3 | 5 | 92.42% |
| MSTR250221P01800000 | 2024-05-06 2:21PM EDT | 2025-02-21 | 799.04 | 818.00 | 831.65 | 0.00 | - | 1 | 3 | 88.61% |
| MSTR260116P01800000 | 2024-05-10 10:33AM EDT | 2026-01-16 | 922.45 | 932.00 | 949.95 | +103.95 | +12.70% | 2 | 2 | 79.54% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 75.63% |
© 2024 Yahoo. Todos los derechos reservados.