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
56.411,66 -2.073,95 (-3,55%)
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:3000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C03000000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.28 | +0.03 | +150.00% | 8 | 242 | 217.19% |
| MSTR240524C03000000 | 2024-05-09 1:50PM EDT | 2024-05-24 | 0.48 | 0.02 | 1.38 | +0.21 | +77.78% | 2 | 214 | 176.90% |
| MSTR240531C03000000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.96 | 0.11 | 4.10 | -1.54 | -61.60% | 81 | 18 | 163.45% |
| MSTR240621C03000000 | 2024-05-10 2:09PM EDT | 2024-06-21 | 3.20 | 3.00 | 4.85 | -2.60 | -44.83% | 126 | 136 | 125.41% |
| MSTR240719C03000000 | 2024-05-10 12:03PM EDT | 2024-07-19 | 11.00 | 10.30 | 13.30 | -9.42 | -46.13% | 6 | 73 | 115.39% |
| MSTR240816C03000000 | 2024-05-10 1:51PM EDT | 2024-08-16 | 25.80 | 23.50 | 27.75 | -13.70 | -34.68% | 9 | 100 | 113.37% |
| MSTR241018C03000000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 57.82 | 53.05 | 61.00 | -29.93 | -34.11% | 3 | 58 | 107.13% |
| MSTR241115C03000000 | 2024-05-10 2:43PM EDT | 2024-11-15 | 76.50 | 68.00 | 78.00 | -26.50 | -25.73% | 4 | 70 | 105.93% |
| MSTR250117C03000000 | 2024-05-10 12:54PM EDT | 2025-01-17 | 116.83 | 101.60 | 115.00 | -26.07 | -18.24% | 7 | 147 | 103.65% |
| MSTR250221C03000000 | 2024-05-10 1:02PM EDT | 2025-02-21 | 137.35 | 118.00 | 132.90 | -28.25 | -17.06% | 3 | 21 | 102.08% |
| MSTR251219C03000000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 218.00 | 252.00 | 272.00 | 0.00 | - | 3 | 29 | 95.80% |
| MSTR260116C03000000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 283.60 | 254.00 | 274.00 | 0.00 | - | 1 | 76 | 93.93% |
| MSTR260618C03000000 | 2024-04-17 12:21PM EDT | 2026-06-18 | 350.00 | 304.00 | 322.00 | 0.00 | - | 33 | 43 | 91.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03000000 | 2024-04-04 9:34AM EDT | 2024-05-17 | 1,346.85 | 1,770.00 | 1,787.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P03000000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,852.32 | 1,812.00 | 1,829.45 | 0.00 | - | 2 | 0 | 108.59% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 2024-07-19 | 1,704.90 | 1,812.30 | 1,831.45 | 0.00 | - | 2 | 0 | 91.06% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 1,832.60 | 1,849.25 | 0.00 | - | - | 1 | 85.29% |
| MSTR241115P03000000 | 2024-04-30 10:44AM EDT | 2024-11-15 | 1,904.25 | 1,842.00 | 1,858.90 | 0.00 | - | 1 | 5 | 85.17% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,860.00 | 1,877.80 | 0.00 | - | 1 | 17 | 82.54% |
| MSTR250221P03000000 | 2024-03-28 1:01PM EDT | 2025-02-21 | 1,669.05 | 1,838.00 | 1,858.00 | 0.00 | - | 1 | 2 | 67.90% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 42.56% |
| MSTR260116P03000000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 1,903.59 | 1,944.00 | 1,964.00 | 0.00 | - | 1 | 6 | 71.50% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 63.50% |
© 2024 Yahoo. Todos los derechos reservados.