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
56.302,28 -2.468,67 (-4,20%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00800000 | 2024-05-10 1:18PM EDT | 2024-05-17 | 402.75 | 372.00 | 388.00 | +7.75 | +1.96% | 1 | 14 | 188.31% |
| MSTR240621C00800000 | 2024-05-10 9:58AM EDT | 2024-06-21 | 507.25 | 388.90 | 405.80 | -6.20 | -1.21% | 9 | 449 | 94.53% |
| MSTR240719C00800000 | 2024-05-09 12:07PM EDT | 2024-07-19 | 534.00 | 413.60 | 429.95 | 0.00 | - | 1 | 78 | 98.43% |
| MSTR240816C00800000 | 2024-05-01 10:57AM EDT | 2024-08-16 | 359.37 | 438.85 | 454.55 | 0.00 | - | 1 | 149 | 101.03% |
| MSTR241018C00800000 | 2024-04-22 12:11PM EDT | 2024-10-18 | 654.10 | 484.15 | 501.05 | 0.00 | - | 1 | 5 | 101.91% |
| MSTR241115C00800000 | 2024-05-09 12:42PM EDT | 2024-11-15 | 615.00 | 505.10 | 522.00 | 0.00 | - | 1 | 9 | 103.35% |
| MSTR250117C00800000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 610.00 | 542.35 | 558.00 | 0.00 | - | 1 | 230 | 103.37% |
| MSTR250221C00800000 | 2024-05-10 3:58PM EDT | 2025-02-21 | 575.00 | 560.25 | 578.00 | +35.28 | +6.54% | 1 | 125 | 103.56% |
| MSTR251219C00800000 | 2024-05-01 9:49AM EDT | 2025-12-19 | 585.00 | 674.00 | 692.00 | 0.00 | - | 1 | 178 | 101.10% |
| MSTR260116C00800000 | 2024-05-10 11:28AM EDT | 2026-01-16 | 719.00 | 682.00 | 702.00 | -35.00 | -4.64% | 1 | 128 | 101.08% |
| MSTR260618C00800000 | 2024-05-06 12:58PM EDT | 2026-06-18 | 832.30 | 718.00 | 738.00 | 0.00 | - | 1 | 26 | 98.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00800000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.70 | 0.41 | 0.85 | +0.34 | +94.44% | 69 | 495 | 122.90% |
| MSTR240524P00800000 | 2024-05-10 2:58PM EDT | 2024-05-24 | 1.45 | 1.10 | 1.95 | -0.05 | -3.33% | 10 | 62 | 98.58% |
| MSTR240531P00800000 | 2024-05-10 2:14PM EDT | 2024-05-31 | 3.20 | 2.51 | 5.70 | -0.36 | -10.11% | 21 | 37 | 95.68% |
| MSTR240607P00800000 | 2024-05-08 3:44PM EDT | 2024-06-07 | 5.54 | 3.15 | 8.00 | -2.06 | -27.11% | 1 | 13 | 88.17% |
| MSTR240614P00800000 | 2024-05-10 10:32AM EDT | 2024-06-14 | 8.45 | 8.15 | 12.25 | -0.55 | -6.11% | 1 | 5 | 90.56% |
| MSTR240621P00800000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 12.90 | 11.30 | 14.50 | +0.05 | +0.39% | 45 | 289 | 87.80% |
| MSTR240719P00800000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 32.40 | 31.75 | 37.15 | -6.16 | -15.98% | 2 | 121 | 92.08% |
| MSTR240816P00800000 | 2024-05-10 3:08PM EDT | 2024-08-16 | 55.85 | 53.60 | 58.00 | +1.95 | +3.62% | 2 | 108 | 93.84% |
| MSTR241018P00800000 | 2024-05-10 1:20PM EDT | 2024-10-18 | 96.00 | 92.45 | 98.60 | -0.50 | -0.52% | 3 | 74 | 93.79% |
| MSTR241115P00800000 | 2024-05-10 12:12PM EDT | 2024-11-15 | 114.44 | 110.00 | 116.30 | -4.61 | -3.87% | 3 | 46 | 94.54% |
| MSTR250117P00800000 | 2024-05-10 12:13PM EDT | 2025-01-17 | 145.85 | 138.45 | 146.45 | +5.85 | +4.18% | 78 | 222 | 93.09% |
| MSTR250221P00800000 | 2024-05-10 10:49AM EDT | 2025-02-21 | 157.55 | 153.05 | 166.75 | -53.47 | -25.34% | 2 | 6 | 93.42% |
| MSTR251219P00800000 | 2024-05-07 10:16AM EDT | 2025-12-19 | 239.56 | 240.00 | 252.55 | 0.00 | - | 1 | 10 | 86.72% |
| MSTR260116P00800000 | 2024-05-10 1:19PM EDT | 2026-01-16 | 252.00 | 246.00 | 258.05 | +3.58 | +1.44% | 2 | 21 | 86.14% |
| MSTR260618P00800000 | 2024-05-09 11:06AM EDT | 2026-06-18 | 267.00 | 272.05 | 286.00 | 0.00 | - | 1 | 3 | 83.12% |
© 2024 Yahoo. Todos los derechos reservados.