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
56.750,66 +246,24 (+0,44%)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00640000 | 2024-04-18 11:12AM EDT | 2024-05-17 | 643.00 | 531.10 | 548.00 | 0.00 | - | 9 | 12 | 275.48% |
| MSTR240531C00640000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 465.08 | 532.80 | 550.00 | 0.00 | - | 1 | 1 | 112.21% |
| MSTR240621C00640000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 467.30 | 537.90 | 555.95 | 0.00 | - | 6 | 30 | 108.93% |
| MSTR240719C00640000 | 2024-03-26 10:24AM EDT | 2024-07-19 | 1,230.52 | 619.55 | 632.30 | 0.00 | - | 1 | 33 | 183.28% |
| MSTR240816C00640000 | 2024-04-30 12:09PM EDT | 2024-08-16 | 516.15 | 562.40 | 579.95 | 0.00 | - | 4 | 7 | 105.61% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 2024-10-18 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 143.14% |
| MSTR241115C00640000 | 2024-03-13 11:43AM EDT | 2024-11-15 | 1,166.00 | 917.20 | 936.00 | 0.00 | - | 1 | 2 | 288.67% |
| MSTR250117C00640000 | 2024-04-16 11:52AM EDT | 2025-01-17 | 723.76 | 635.95 | 652.00 | 0.00 | - | 2 | 49 | 105.52% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 2025-02-21 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 130.08% |
| MSTR251219C00640000 | 2024-04-16 11:59AM EDT | 2025-12-19 | 809.38 | 742.00 | 760.00 | 0.00 | - | 1 | 302 | 102.37% |
| MSTR260116C00640000 | 2024-02-29 10:55AM EDT | 2026-01-16 | 598.32 | 1,258.00 | 1,278.00 | 0.00 | - | 1 | 39 | 0.00% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 2026-06-18 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 188.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00640000 | 2024-05-10 11:34AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.55 | -0.04 | -28.57% | 10 | 145 | 170.12% |
| MSTR240524P00640000 | 2024-05-06 1:45PM EDT | 2024-05-24 | 0.80 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 151.15% |
| MSTR240531P00640000 | 2024-05-09 2:16PM EDT | 2024-05-31 | 0.77 | 0.00 | 3.95 | 0.00 | - | 1 | 4 | 125.15% |
| MSTR240607P00640000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 5.80 | 0.00 | 3.75 | 0.00 | - | 1 | 3 | 107.53% |
| MSTR240621P00640000 | 2024-05-09 10:31AM EDT | 2024-06-21 | 4.28 | 1.55 | 6.25 | 0.00 | - | 6 | 128 | 99.05% |
| MSTR240719P00640000 | 2024-05-09 1:21PM EDT | 2024-07-19 | 11.79 | 8.30 | 13.70 | 0.00 | - | 2 | 31 | 94.74% |
| MSTR240816P00640000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 24.00 | 20.25 | 24.95 | 0.00 | - | 2 | 13 | 96.38% |
| MSTR241018P00640000 | 2024-04-11 12:25PM EDT | 2024-10-18 | 56.53 | 43.70 | 50.95 | 0.00 | - | 5 | 12 | 95.35% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 2024-11-15 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 100.58% |
| MSTR250117P00640000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 116.20 | 79.00 | 86.20 | 0.00 | - | 14 | 114 | 95.17% |
| MSTR250221P00640000 | 2024-05-01 10:18AM EDT | 2025-02-21 | 130.68 | 91.00 | 100.00 | 0.00 | - | 10 | 14 | 95.22% |
| MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 176.81 | 137.10 | 152.00 | 0.00 | - | 3 | 51 | 81.95% |
| MSTR260116P00640000 | 2024-03-04 12:24PM EDT | 2026-01-16 | 181.94 | 144.25 | 159.00 | 0.00 | - | 3 | 7 | 82.21% |
| MSTR260618P00640000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 215.05 | 189.00 | 203.00 | 0.00 | - | 1 | 1 | 85.58% |
© 2024 Yahoo. Todos los derechos reservados.