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
56.503,79 -1.869,38 (-3,20%)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00770000 | 2024-04-22 11:06AM EDT | 2024-05-17 | 497.65 | 402.85 | 417.95 | 0.00 | - | - | 1 | 203.10% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 2024-05-31 | 459.84 | 405.40 | 422.00 | 0.00 | - | - | 0 | 98.97% |
| MSTR240621C00770000 | 2024-03-13 12:32PM EDT | 2024-06-21 | 1,026.00 | 736.00 | 754.15 | 0.00 | - | 1 | 77 | 430.72% |
| MSTR240719C00770000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 344.08 | 437.40 | 454.00 | 0.00 | - | 2 | 9 | 99.33% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 2024-08-16 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 150.16% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 138.34% |
| MSTR241115C00770000 | 2024-03-28 11:11AM EDT | 2024-11-15 | 1,075.05 | 648.00 | 665.45 | 0.00 | - | 2 | 4 | 160.80% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 117.28% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 405.51% |
| MSTR260116C00770000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,040.00 | 1,012.00 | 1,032.00 | 0.00 | - | 8 | 205 | 212.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00770000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.40 | 0.25 | 1.40 | -0.55 | -57.89% | 2 | 229 | 138.57% |
| MSTR240524P00770000 | 2024-05-10 2:04PM EDT | 2024-05-24 | 1.00 | 0.46 | 3.25 | -16.88 | -94.41% | 1 | 23 | 110.38% |
| MSTR240531P00770000 | 2024-05-09 11:03AM EDT | 2024-05-31 | 3.04 | 1.14 | 2.70 | 0.00 | - | 10 | 18 | 90.63% |
| MSTR240607P00770000 | 2024-05-10 10:28AM EDT | 2024-06-07 | 3.40 | 3.40 | 7.60 | -11.60 | -77.33% | 6 | 16 | 95.09% |
| MSTR240614P00770000 | 2024-05-07 10:13AM EDT | 2024-06-14 | 10.25 | 4.40 | 10.30 | 0.00 | - | - | 7 | 90.51% |
| MSTR240621P00770000 | 2024-05-10 1:08PM EDT | 2024-06-21 | 10.01 | 9.70 | 13.00 | -0.24 | -2.34% | 12 | 261 | 91.55% |
| MSTR240719P00770000 | 2024-05-09 2:12PM EDT | 2024-07-19 | 27.37 | 26.30 | 29.45 | 0.00 | - | 2 | 15 | 91.75% |
| MSTR240816P00770000 | 2024-05-01 10:19AM EDT | 2024-08-16 | 104.69 | 45.70 | 55.00 | 0.00 | - | 2 | 18 | 95.99% |
| MSTR241018P00770000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 93.00 | 81.40 | 88.00 | 0.00 | - | 1 | 17 | 93.87% |
| MSTR241115P00770000 | 2024-05-07 11:15AM EDT | 2024-11-15 | 107.40 | 98.65 | 108.00 | 0.00 | - | 1 | 5 | 95.52% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 95.64% |
| MSTR250221P00770000 | 2024-05-10 1:17PM EDT | 2025-02-21 | 146.30 | 139.20 | 153.95 | -20.70 | -12.40% | 1 | 1 | 93.70% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 81.38% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 78.38% |
| MSTR260618P00770000 | 2024-04-30 11:18AM EDT | 2026-06-18 | 285.00 | 256.00 | 270.00 | 0.00 | - | 1 | 5 | 83.60% |
© 2024 Yahoo. Todos los derechos reservados.