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
56.612,43 +576,48 (+1,03%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 693.00 | 572.20 | 588.00 | 0.00 | - | - | 1 | 212.43% |
| MSTR240621C00600000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 744.27 | 578.15 | 594.00 | 0.00 | - | 2 | 338 | 115.61% |
| MSTR240719C00600000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 515.00 | 585.70 | 602.00 | 0.00 | - | 7 | 76 | 108.00% |
| MSTR240816C00600000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 643.45 | 596.95 | 613.15 | 0.00 | - | 5 | 14 | 107.14% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 2024-10-18 | 584.45 | 622.20 | 639.20 | 0.00 | - | 1 | 6 | 105.32% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 2024-11-15 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 302.90% |
| MSTR250117C00600000 | 2024-05-09 9:39AM EDT | 2025-01-17 | 711.74 | 662.65 | 680.00 | 0.00 | - | 3 | 285 | 106.94% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 675.10 | 694.00 | 0.00 | - | 2 | 16 | 106.69% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 2025-12-19 | 981.00 | 760.00 | 780.00 | 0.00 | - | 1 | 212 | 102.85% |
| MSTR260116C00600000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 785.58 | 768.00 | 788.00 | 0.00 | - | 1 | 74 | 103.09% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 220.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00600000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.30 | -0.06 | -40.00% | 74 | 138 | 178.13% |
| MSTR240524P00600000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.42 | 0.05 | 0.50 | +0.20 | +90.91% | 2 | 54 | 130.86% |
| MSTR240531P00600000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 1.52 | 0.05 | 3.75 | +0.52 | +52.00% | 6 | 57 | 136.16% |
| MSTR240607P00600000 | 2024-05-10 2:29PM EDT | 2024-06-07 | 3.00 | 0.94 | 2.50 | +1.64 | +120.59% | 1 | 19 | 116.19% |
| MSTR240614P00600000 | 2024-05-09 11:46AM EDT | 2024-06-14 | 2.43 | 0.23 | 3.75 | 0.00 | - | 2 | 7 | 106.21% |
| MSTR240621P00600000 | 2024-05-10 2:49PM EDT | 2024-06-21 | 2.50 | 2.25 | 3.05 | -2.50 | -50.00% | 10 | 224 | 101.40% |
| MSTR240719P00600000 | 2024-05-10 11:43AM EDT | 2024-07-19 | 7.83 | 6.50 | 9.40 | -1.22 | -13.48% | 5 | 142 | 96.11% |
| MSTR240816P00600000 | 2024-05-10 12:42PM EDT | 2024-08-16 | 17.00 | 15.65 | 20.30 | -1.16 | -6.39% | 2 | 50 | 98.34% |
| MSTR241018P00600000 | 2024-05-10 1:50PM EDT | 2024-10-18 | 39.80 | 34.25 | 41.70 | -0.15 | -0.38% | 3 | 86 | 95.62% |
| MSTR241115P00600000 | 2024-05-10 3:41PM EDT | 2024-11-15 | 49.00 | 47.55 | 53.05 | -2.65 | -5.13% | 14 | 75 | 97.28% |
| MSTR250117P00600000 | 2024-05-10 12:00PM EDT | 2025-01-17 | 74.00 | 67.00 | 74.00 | +4.79 | +6.92% | 1 | 712 | 95.96% |
| MSTR250221P00600000 | 2024-05-02 12:56PM EDT | 2025-02-21 | 98.00 | 77.00 | 87.00 | 0.00 | - | 4 | 12 | 95.81% |
| MSTR251219P00600000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 151.58 | 143.00 | 153.80 | 0.00 | - | 1 | 63 | 89.31% |
| MSTR260116P00600000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 158.33 | 148.00 | 161.85 | 0.00 | - | 2 | 151 | 89.36% |
| MSTR260618P00600000 | 2024-05-07 12:54PM EDT | 2026-06-18 | 169.00 | 169.10 | 183.00 | 0.00 | - | 1 | 47 | 86.07% |
© 2024 Yahoo. Todos los derechos reservados.