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
56.309,54 -2.254,45 (-3,85%)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00670000 | 2024-04-30 11:27AM EDT | 2024-05-17 | 434.30 | 501.20 | 518.00 | 0.00 | - | 1 | 4 | 257.73% |
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 2024-05-24 | 900.00 | 561.60 | 574.60 | 0.00 | - | - | 1 | 328.28% |
| MSTR240621C00670000 | 2024-03-21 3:30PM EDT | 2024-06-21 | 954.99 | 528.00 | 546.95 | 0.00 | - | 2 | 54 | 145.74% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 2024-07-19 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 719.32% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 635.25% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 570.55 | 587.35 | 0.00 | - | 1 | 1 | 103.78% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 770.51% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 118.11% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 2025-02-21 | 685.83 | 632.60 | 650.00 | 0.00 | - | 1 | 2 | 105.34% |
| MSTR251219C00670000 | 2024-05-10 12:08PM EDT | 2025-12-19 | 760.00 | 728.00 | 746.00 | -66.00 | -7.99% | 2 | 452 | 101.97% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 108.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00670000 | 2024-05-06 9:40AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.40 | -0.60 | -75.00% | 2 | 57 | 155.27% |
| MSTR240524P00670000 | 2024-04-26 10:28AM EDT | 2024-05-24 | 5.30 | 0.20 | 3.75 | 0.00 | - | 10 | 12 | 142.99% |
| MSTR240531P00670000 | 2024-05-01 1:49PM EDT | 2024-05-31 | 10.48 | 0.00 | 4.15 | 0.00 | - | 2 | 6 | 117.65% |
| MSTR240607P00670000 | 2024-05-01 3:02PM EDT | 2024-06-07 | 12.00 | 0.00 | 4.25 | 0.00 | - | - | 2 | 102.27% |
| MSTR240614P00670000 | 2024-05-06 10:40AM EDT | 2024-06-14 | 5.00 | 1.08 | 5.70 | 0.00 | - | 3 | 6 | 98.85% |
| MSTR240621P00670000 | 2024-05-07 10:29AM EDT | 2024-06-21 | 8.95 | 2.56 | 7.35 | 0.00 | - | 1 | 30 | 96.73% |
| MSTR240719P00670000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 13.73 | 12.90 | 16.25 | -0.67 | -4.65% | 3 | 10 | 95.06% |
| MSTR240816P00670000 | 2024-05-08 11:32AM EDT | 2024-08-16 | 32.30 | 25.00 | 29.55 | 0.00 | - | 2 | 20 | 95.72% |
| MSTR241018P00670000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 55.35 | 51.00 | 58.00 | 0.00 | - | 2 | 11 | 94.74% |
| MSTR241115P00670000 | 2024-05-03 2:33PM EDT | 2024-11-15 | 88.20 | 64.65 | 72.00 | 0.00 | - | 1 | 11 | 95.72% |
| MSTR250117P00670000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 103.35 | 89.00 | 97.00 | 0.00 | - | 1 | 3 | 94.94% |
| MSTR251219P00670000 | 2024-04-23 3:59PM EDT | 2025-12-19 | 174.00 | 175.00 | 189.00 | 0.00 | - | 2 | 9 | 88.74% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 115.46% |
| MSTR260618P00670000 | 2024-05-07 12:56PM EDT | 2026-06-18 | 202.40 | 202.75 | 215.00 | 0.00 | - | 1 | 2 | 84.57% |
© 2024 Yahoo. Todos los derechos reservados.