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
56.389,36 -1.991,27 (-3,41%)
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:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01900000 | 2024-05-10 1:33PM EDT | 2024-05-17 | 0.48 | 0.00 | 1.11 | -0.27 | -36.00% | 7 | 156 | 137.06% |
| MSTR240524C01900000 | 2024-05-10 2:04PM EDT | 2024-05-24 | 1.89 | 1.40 | 2.79 | -3.15 | -62.50% | 12 | 24 | 115.02% |
| MSTR240531C01900000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 5.00 | 2.25 | 6.65 | -4.20 | -45.65% | 2 | 31 | 105.80% |
| MSTR240607C01900000 | 2024-05-09 11:37AM EDT | 2024-06-07 | 20.10 | 6.10 | 13.00 | 0.00 | - | 9 | 18 | 105.78% |
| MSTR240614C01900000 | 2024-05-09 12:10PM EDT | 2024-06-14 | 30.02 | 12.00 | 16.90 | 0.00 | - | 1 | 1 | 103.54% |
| MSTR240621C01900000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 20.75 | 17.10 | 22.00 | -18.65 | -47.34% | 43 | 142 | 101.62% |
| MSTR240719C01900000 | 2024-05-10 12:09PM EDT | 2024-07-19 | 56.30 | 46.00 | 54.10 | -19.85 | -26.07% | 4 | 59 | 103.17% |
| MSTR240816C01900000 | 2024-05-10 11:16AM EDT | 2024-08-16 | 98.00 | 80.00 | 89.00 | -23.00 | -19.01% | 1 | 31 | 105.35% |
| MSTR241018C01900000 | 2024-05-10 11:42AM EDT | 2024-10-18 | 167.15 | 137.00 | 151.55 | +27.65 | +19.82% | 1 | 13 | 103.54% |
| MSTR241115C01900000 | 2024-05-09 12:33PM EDT | 2024-11-15 | 229.00 | 163.45 | 178.00 | -2.70 | -1.17% | 1 | 13 | 103.74% |
| MSTR250117C01900000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 248.80 | 209.70 | 225.45 | 0.00 | - | 2 | 87 | 102.06% |
| MSTR250221C01900000 | 2024-05-06 9:50AM EDT | 2025-02-21 | 330.00 | 234.00 | 251.50 | 0.00 | - | 1 | 20 | 101.70% |
| MSTR251219C01900000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 378.50 | 390.00 | 410.00 | 0.00 | - | 1 | 111 | 97.56% |
| MSTR260116C01900000 | 2024-04-16 10:38AM EDT | 2026-01-16 | 488.51 | 398.00 | 418.00 | 0.00 | - | 4 | 4 | 96.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01900000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 654.95 | 712.00 | 729.20 | 0.00 | - | 30 | 2 | 148.63% |
| MSTR240524P01900000 | 2024-05-06 10:46AM EDT | 2024-05-24 | 594.00 | 712.65 | 729.20 | 0.00 | - | 1 | 1 | 108.81% |
| MSTR240607P01900000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 821.83 | 717.50 | 734.25 | 0.00 | - | - | 1 | 97.70% |
| MSTR240621P01900000 | 2024-05-01 11:28AM EDT | 2024-06-21 | 890.00 | 725.10 | 742.55 | 0.00 | - | 2 | 4 | 94.34% |
| MSTR240719P01900000 | 2024-04-03 1:03PM EDT | 2024-07-19 | 594.00 | 752.45 | 764.65 | 0.00 | - | 1 | 10 | 95.34% |
| MSTR240816P01900000 | 2024-05-06 11:44AM EDT | 2024-08-16 | 725.00 | 776.00 | 791.10 | 0.00 | - | 1 | 9 | 94.95% |
| MSTR241018P01900000 | 2024-04-17 10:22AM EDT | 2024-10-18 | 900.00 | 824.00 | 838.10 | 0.00 | - | 1 | 7 | 92.19% |
| MSTR241115P01900000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 815.00 | 844.00 | 859.75 | 0.00 | - | 1 | 6 | 91.83% |
| MSTR250117P01900000 | 2024-04-17 11:23AM EDT | 2025-01-17 | 948.05 | 878.10 | 894.75 | 0.00 | - | 8 | 16 | 88.87% |
| MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 2025-12-19 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 64.99% |
| MSTR260116P01900000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 918.40 | 1,012.00 | 1,031.95 | 0.00 | - | 2 | 2 | 79.23% |
© 2024 Yahoo. Todos los derechos reservados.