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
56.337,25 -2.260,48 (-3,86%)
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:3150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C03150000 | 2024-05-10 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | -0.13 | -92.86% | 2 | 61 | 224.02% |
| MSTR240524C03150000 | 2024-05-09 10:46AM EDT | 2024-05-24 | 0.36 | 0.02 | 0.60 | +0.04 | +12.50% | 2 | 20 | 171.00% |
| MSTR240531C03150000 | 2024-05-10 2:27PM EDT | 2024-05-31 | 0.10 | 0.01 | 2.50 | -0.90 | -90.00% | 7 | 1,398 | 160.50% |
| MSTR240621C03150000 | 2024-05-10 1:43PM EDT | 2024-06-21 | 2.50 | 1.34 | 5.40 | -2.50 | -50.00% | 25 | 179 | 127.98% |
| MSTR240719C03150000 | 2024-05-02 2:57PM EDT | 2024-07-19 | 18.00 | 6.45 | 11.65 | 0.00 | - | 2 | 150 | 114.66% |
| MSTR240816C03150000 | 2024-04-30 1:14PM EDT | 2024-08-16 | 25.05 | 19.05 | 23.75 | 0.00 | - | 1 | 59 | 113.23% |
| MSTR241018C03150000 | 2024-04-26 11:17AM EDT | 2024-10-18 | 101.61 | 46.00 | 55.00 | 0.00 | - | 1 | 18 | 107.21% |
| MSTR241115C03150000 | 2024-05-08 9:30AM EDT | 2024-11-15 | 85.95 | 61.00 | 70.00 | 0.00 | - | 1 | 91 | 105.99% |
| MSTR250117C03150000 | 2024-05-08 11:09AM EDT | 2025-01-17 | 129.00 | 92.00 | 106.00 | 0.00 | - | 2 | 209 | 103.63% |
| MSTR250221C03150000 | 2024-05-10 9:41AM EDT | 2025-02-21 | 126.80 | 108.00 | 123.00 | -31.20 | -19.75% | 2 | 141 | 102.05% |
| MSTR251219C03150000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 280.00 | 240.00 | 260.00 | 0.00 | - | 1 | 41 | 95.84% |
| MSTR260116C03150000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 218.00 | 240.65 | 260.00 | 0.00 | - | 4 | 75 | 93.69% |
| MSTR260618C03150000 | 2024-05-10 10:01AM EDT | 2026-06-18 | 344.00 | 288.00 | 308.00 | +10.29 | +3.08% | 5 | 658 | 90.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03150000 | 2024-04-17 11:11AM EDT | 2024-05-17 | 1,968.54 | 1,962.00 | 1,977.50 | 0.00 | - | 2 | 0 | 236.13% |
| MSTR240621P03150000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 2,069.70 | 1,962.00 | 1,980.00 | 0.00 | - | 110 | 0 | 115.94% |
| MSTR240719P03150000 | 2024-03-19 11:25AM EDT | 2024-07-19 | 1,926.00 | 1,949.85 | 1,968.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 2024-08-16 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 108.31% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 2024-10-18 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 102.01% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 2024-11-15 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P03150000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,745.00 | 1,973.00 | 1,992.00 | 0.00 | - | 2 | 31 | 64.44% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 2025-02-21 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 87.16% |
| MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 2025-12-19 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | - | 1 | 13 | 66.31% |
| MSTR260116P03150000 | 2024-03-21 10:57AM EDT | 2026-01-16 | 1,954.00 | 2,118.00 | 2,138.00 | 0.00 | - | 1 | 20 | 77.91% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 2026-06-18 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 72.96% |
© 2024 Yahoo. Todos los derechos reservados.