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
56.668,50 -49,18 (-0,09%)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00840000 | 2024-04-24 2:42PM EDT | 2024-05-17 | 460.27 | 333.60 | 348.00 | 0.00 | - | 1 | 0 | 100.15% |
| MSTR240531C00840000 | 2024-04-30 9:55AM EDT | 2024-05-31 | 363.80 | 338.00 | 355.15 | 0.00 | - | 1 | 0 | 92.92% |
| MSTR240621C00840000 | 2024-04-30 12:07PM EDT | 2024-06-21 | 323.80 | 355.50 | 371.20 | 0.00 | - | 5 | 14 | 93.75% |
| MSTR240719C00840000 | 2024-04-19 12:08PM EDT | 2024-07-19 | 465.70 | 382.40 | 400.00 | 0.00 | - | 1 | 32 | 97.51% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 2024-08-16 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 467.48% |
| MSTR241018C00840000 | 2024-05-06 11:02AM EDT | 2024-10-18 | 587.40 | 460.65 | 477.40 | 0.00 | - | 1 | 1 | 101.72% |
| MSTR241115C00840000 | 2024-02-09 4:10PM EDT | 2024-11-15 | 104.84 | 750.00 | 764.35 | 0.00 | - | - | 2 | 219.55% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 2025-01-17 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 249.77% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 2025-02-21 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 194.83% |
| MSTR251219C00840000 | 2024-01-23 12:29PM EDT | 2025-12-19 | 106.60 | 271.15 | 282.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00840000 | 2024-03-11 10:41AM EDT | 2026-01-16 | 1,028.03 | 900.00 | 924.00 | 0.00 | - | 18 | 18 | 169.31% |
| MSTR260618C00840000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 1,124.83 | 1,047.50 | 1,072.50 | 0.00 | - | 1 | 1 | 213.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00840000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 1.52 | 0.00 | 3.90 | +0.80 | +111.11% | 1 | 53 | 129.15% |
| MSTR240524P00840000 | 2024-05-08 12:57PM EDT | 2024-05-24 | 2.90 | 1.18 | 4.20 | 0.00 | - | 1 | 7 | 96.61% |
| MSTR240531P00840000 | 2024-05-06 10:10AM EDT | 2024-05-31 | 8.82 | 2.42 | 6.10 | 0.00 | - | 2 | 18 | 86.13% |
| MSTR240607P00840000 | 2024-05-06 10:29AM EDT | 2024-06-07 | 14.19 | 6.95 | 10.55 | 0.00 | - | - | 1 | 87.56% |
| MSTR240621P00840000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 16.65 | 16.45 | 20.10 | 0.00 | - | 6 | 299 | 87.39% |
| MSTR240719P00840000 | 2024-05-10 1:29PM EDT | 2024-07-19 | 41.75 | 40.30 | 45.60 | -9.00 | -17.73% | 2 | 9 | 91.11% |
| MSTR240816P00840000 | 2024-05-09 11:36AM EDT | 2024-08-16 | 64.76 | 65.50 | 72.05 | 0.00 | - | 10 | 34 | 94.30% |
| MSTR241018P00840000 | 2024-05-10 12:18PM EDT | 2024-10-18 | 109.95 | 107.05 | 116.15 | -38.45 | -25.91% | 20 | 13 | 93.97% |
| MSTR241115P00840000 | 2024-05-10 12:34PM EDT | 2024-11-15 | 129.50 | 125.90 | 132.85 | -18.40 | -12.44% | 4 | 4 | 94.25% |
| MSTR250117P00840000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 214.15 | 156.95 | 170.45 | 0.00 | - | 4 | 4 | 94.03% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 2025-02-21 | 163.60 | 192.00 | 203.70 | 0.00 | - | 1 | 1 | 99.61% |
| MSTR251219P00840000 | 2024-05-09 12:39PM EDT | 2025-12-19 | 255.40 | 262.00 | 275.00 | 0.00 | - | 1 | 0 | 86.42% |
| MSTR260618P00840000 | 2024-04-17 10:41AM EDT | 2026-06-18 | 326.32 | 296.00 | 310.00 | 0.00 | - | 1 | 3 | 82.95% |
© 2024 Yahoo. Todos los derechos reservados.