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
56.689,14 +283,05 (+0,50%)
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:2500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C02500000 | 2024-05-10 12:56PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.09 | -0.02 | -18.18% | 4 | 1,279 | 177.34% |
| MSTR240524C02500000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.97 | 0.00 | 1.95 | -0.60 | -38.22% | 2 | 11 | 158.15% |
| MSTR240531C02500000 | 2024-05-10 1:32PM EDT | 2024-05-31 | 0.75 | 0.75 | 2.00 | -0.99 | -56.90% | 2 | 14 | 132.74% |
| MSTR240607C02500000 | 2024-05-10 2:10PM EDT | 2024-06-07 | 2.38 | 1.40 | 2.70 | -2.25 | -48.60% | 15 | 236 | 120.11% |
| MSTR240621C02500000 | 2024-05-10 2:15PM EDT | 2024-06-21 | 6.00 | 5.20 | 9.25 | -7.73 | -56.30% | 94 | 431 | 117.39% |
| MSTR240719C02500000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 23.75 | 18.90 | 23.60 | -10.25 | -30.15% | 139 | 4,039 | 111.32% |
| MSTR240816C02500000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 40.00 | 40.00 | 45.00 | -23.37 | -36.88% | 22 | 91 | 111.02% |
| MSTR241018C02500000 | 2024-05-09 12:43PM EDT | 2024-10-18 | 126.00 | 82.05 | 89.00 | 0.00 | - | 26 | 104 | 106.44% |
| MSTR241115C02500000 | 2024-05-02 3:15PM EDT | 2024-11-15 | 116.00 | 98.20 | 110.00 | 0.00 | - | 1 | 28 | 105.05% |
| MSTR250117C02500000 | 2024-05-09 1:04PM EDT | 2025-01-17 | 191.92 | 136.95 | 152.00 | 0.00 | - | 7 | 299 | 102.84% |
| MSTR250221C02500000 | 2024-05-09 10:28AM EDT | 2025-02-21 | 184.00 | 158.00 | 174.00 | -18.55 | -9.16% | 1 | 124 | 101.97% |
| MSTR251219C02500000 | 2024-05-09 12:44PM EDT | 2025-12-19 | 371.83 | 304.00 | 324.00 | 0.00 | - | 1 | 36 | 96.50% |
| MSTR260116C02500000 | 2024-05-10 1:46PM EDT | 2026-01-16 | 340.00 | 310.00 | 328.00 | -8.06 | -2.32% | 2 | 369 | 95.10% |
| MSTR260618C02500000 | 2024-05-09 11:06AM EDT | 2026-06-18 | 420.00 | 360.00 | 378.00 | 0.00 | - | 2 | 266 | 92.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02500000 | 2024-04-05 9:41AM EDT | 2024-05-17 | 960.00 | 1,270.00 | 1,287.75 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 1,289.45 | 1,312.00 | 1,330.75 | 0.00 | - | 1 | 0 | 137.89% |
| MSTR240621P02500000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 1,283.70 | 1,312.00 | 1,331.45 | +155.43 | +13.78% | 1 | 4 | 98.56% |
| MSTR240719P02500000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 1,381.25 | 1,320.80 | 1,338.00 | 0.00 | - | 1 | 5 | 95.65% |
| MSTR240816P02500000 | 2024-03-11 1:49PM EDT | 2024-08-16 | 1,243.27 | 1,118.00 | 1,135.30 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241018P02500000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,293.96 | 1,306.15 | 1,324.90 | 0.00 | - | 15 | 63 | 56.82% |
| MSTR241115P02500000 | 2024-03-28 11:34AM EDT | 2024-11-15 | 1,222.50 | 1,350.00 | 1,366.45 | 0.00 | - | 1 | 10 | 77.87% |
| MSTR250117P02500000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,466.67 | 1,400.50 | 1,416.80 | 0.00 | - | 2 | 38 | 86.22% |
| MSTR250221P02500000 | 2024-04-18 12:33PM EDT | 2025-02-21 | 1,424.54 | 1,414.00 | 1,431.40 | 0.00 | - | 2 | 6 | 84.96% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 1,555.00 | 1,504.00 | 1,524.00 | 0.00 | - | 1 | 3 | 76.29% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 1,506.00 | 1,526.00 | 0.00 | - | 3 | 3 | 74.88% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 1,534.00 | 1,554.00 | 0.00 | - | 5 | 4 | 71.25% |
© 2024 Yahoo. Todos los derechos reservados.