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
56.453,19 -1.921,60 (-3,29%)
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:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C02000000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.24 | 0.10 | 0.26 | -0.16 | -40.00% | 79 | 1,048 | 133.40% |
| MSTR240524C02000000 | 2024-05-10 2:04PM EDT | 2024-05-24 | 1.34 | 1.00 | 2.00 | -1.16 | -46.40% | 21 | 173 | 119.48% |
| MSTR240531C02000000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 3.75 | 3.30 | 4.00 | -3.75 | -50.00% | 140 | 104 | 111.06% |
| MSTR240607C02000000 | 2024-05-10 3:14PM EDT | 2024-06-07 | 6.00 | 4.50 | 8.00 | -7.00 | -53.85% | 18 | 21 | 105.38% |
| MSTR240614C02000000 | 2024-05-10 3:52PM EDT | 2024-06-14 | 11.30 | 8.85 | 13.50 | -9.40 | -45.41% | 21 | 9 | 105.49% |
| MSTR240621C02000000 | 2024-05-10 3:15PM EDT | 2024-06-21 | 16.30 | 13.90 | 18.05 | -19.55 | -54.53% | 31 | 519 | 104.10% |
| MSTR240719C02000000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 39.75 | 39.75 | 47.45 | -28.35 | -41.63% | 27 | 274 | 105.14% |
| MSTR240816C02000000 | 2024-05-10 3:12PM EDT | 2024-08-16 | 77.96 | 69.00 | 76.00 | -29.55 | -27.49% | 22 | 127 | 105.17% |
| MSTR241018C02000000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 132.00 | 124.00 | 138.65 | -40.72 | -23.58% | 6 | 71 | 103.96% |
| MSTR241115C02000000 | 2024-05-10 10:11AM EDT | 2024-11-15 | 170.00 | 150.95 | 164.00 | -35.50 | -17.27% | 3 | 87 | 104.23% |
| MSTR250117C02000000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 203.00 | 195.00 | 210.00 | -53.85 | -20.97% | 21 | 1,003 | 102.17% |
| MSTR250221C02000000 | 2024-05-07 9:50AM EDT | 2025-02-21 | 298.00 | 220.00 | 234.25 | 0.00 | - | 1 | 66 | 101.72% |
| MSTR251219C02000000 | 2024-05-10 10:36AM EDT | 2025-12-19 | 400.00 | 376.00 | 392.00 | -37.50 | -8.57% | 2 | 66 | 97.44% |
| MSTR260116C02000000 | 2024-05-10 12:04PM EDT | 2026-01-16 | 403.00 | 380.15 | 400.00 | -77.00 | -16.04% | 4 | 171 | 96.21% |
| MSTR260618C02000000 | 2024-05-07 10:19AM EDT | 2026-06-18 | 522.92 | 430.00 | 450.00 | 0.00 | - | 3 | 196 | 93.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02000000 | 2024-05-06 10:04AM EDT | 2024-05-17 | 672.64 | 812.15 | 829.70 | 0.00 | - | 2 | 0 | 167.58% |
| MSTR240621P02000000 | 2024-05-10 1:35PM EDT | 2024-06-21 | 812.40 | 820.00 | 838.45 | -12.75 | -1.55% | 3 | 11 | 93.60% |
| MSTR240719P02000000 | 2024-05-09 11:09AM EDT | 2024-07-19 | 774.00 | 842.00 | 858.30 | 0.00 | - | 1 | 106 | 94.95% |
| MSTR240816P02000000 | 2024-05-06 12:26PM EDT | 2024-08-16 | 817.53 | 866.00 | 881.45 | 0.00 | - | 1 | 66 | 95.22% |
| MSTR241018P02000000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 961.28 | 910.00 | 924.20 | 0.00 | - | 1 | 64 | 91.84% |
| MSTR241115P02000000 | 2024-05-10 9:51AM EDT | 2024-11-15 | 880.00 | 928.15 | 943.90 | -22.86 | -2.53% | 1 | 9 | 91.15% |
| MSTR250117P02000000 | 2024-05-06 12:26PM EDT | 2025-01-17 | 934.76 | 962.00 | 979.20 | 0.00 | - | 1 | 91 | 88.57% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 60.07% |
| MSTR251219P02000000 | 2024-05-06 12:53PM EDT | 2025-12-19 | 1,060.84 | 1,086.00 | 1,103.95 | 0.00 | - | 2 | 4 | 79.23% |
| MSTR260116P02000000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 1,062.52 | 1,090.00 | 1,107.95 | 0.00 | - | 1 | 5 | 78.06% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2026-06-18 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 66.22% |
© 2024 Yahoo. Todos los derechos reservados.