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
56.594,87 +93,98 (+0,17%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00680000 | 2024-04-11 2:32PM EDT | 2024-05-17 | 845.15 | 491.65 | 508.00 | 0.00 | - | - | 8 | 272.17% |
| MSTR240524C00680000 | 2024-04-30 12:11PM EDT | 2024-05-24 | 423.77 | 492.65 | 508.00 | 0.00 | - | 1 | 1 | 184.89% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 473.12 | 493.25 | 510.00 | 0.00 | - | 1 | 1 | 107.79% |
| MSTR240607C00680000 | 2024-05-09 11:20AM EDT | 2024-06-07 | 599.91 | 495.30 | 512.00 | 0.00 | - | 1 | 1 | 108.66% |
| MSTR240621C00680000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 685.55 | 500.60 | 518.00 | 0.00 | - | 1 | 84 | 107.78% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 2024-07-19 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 544.13% |
| MSTR240816C00680000 | 2024-05-09 11:20AM EDT | 2024-08-16 | 631.53 | 529.30 | 546.00 | 0.00 | - | 1 | 3 | 104.14% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 624.10 | 563.10 | 582.00 | 0.00 | - | 1 | 2 | 104.35% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 2024-11-15 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 128.41% |
| MSTR250117C00680000 | 2024-04-05 12:26PM EDT | 2025-01-17 | 1,052.90 | 664.10 | 682.00 | 0.00 | - | 1 | 21 | 129.25% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 158.13% |
| MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 114.83% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 0.00% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 226.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00680000 | 2024-05-10 12:28PM EDT | 2024-05-17 | 0.10 | 0.10 | 1.50 | -2.34 | -95.90% | 1 | 29 | 187.60% |
| MSTR240524P00680000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 4.14 | 0.25 | 3.80 | 0.00 | - | 1 | 5 | 145.50% |
| MSTR240531P00680000 | 2024-05-01 11:35AM EDT | 2024-05-31 | 12.56 | 0.00 | 4.25 | 0.00 | - | 11 | 16 | 118.19% |
| MSTR240607P00680000 | 2024-05-10 11:47AM EDT | 2024-06-07 | 2.20 | 0.00 | 4.35 | -2.30 | -51.11% | 1 | 4 | 102.10% |
| MSTR240614P00680000 | 2024-05-09 2:18PM EDT | 2024-06-14 | 3.52 | 2.20 | 3.90 | 0.00 | - | 3 | 2 | 96.22% |
| MSTR240621P00680000 | 2024-05-10 9:57AM EDT | 2024-06-21 | 4.57 | 3.35 | 6.05 | -0.63 | -12.12% | 2 | 93 | 94.72% |
| MSTR240719P00680000 | 2024-05-08 1:03PM EDT | 2024-07-19 | 12.65 | 13.90 | 17.20 | -6.30 | -33.25% | 1 | 44 | 95.26% |
| MSTR240816P00680000 | 2024-05-10 3:12PM EDT | 2024-08-16 | 28.25 | 26.90 | 33.15 | -32.68 | -53.64% | 1 | 23 | 97.09% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 70.00 | 77.55 | 0.00 | - | 1 | 3 | 105.42% |
| MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 92.00 | 67.60 | 74.85 | 0.00 | - | 1 | 13 | 95.80% |
| MSTR250117P00680000 | 2024-04-12 1:08PM EDT | 2025-01-17 | 101.50 | 93.00 | 100.00 | 0.00 | - | 1 | 14 | 95.00% |
| MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 2025-02-21 | 102.45 | 116.00 | 127.90 | 0.00 | - | 1 | 9 | 99.92% |
| MSTR251219P00680000 | 2024-05-03 3:28PM EDT | 2025-12-19 | 185.75 | 180.00 | 194.00 | 0.00 | - | 50 | 50 | 88.74% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 81.01% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 208.25 | 224.00 | 0.00 | - | 1 | 4 | 85.05% |
© 2024 Yahoo. Todos los derechos reservados.