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
56.509,98 +127,18 (+0,23%)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00860000 | 2024-03-18 12:33PM EDT | 2024-05-17 | 784.00 | 360.40 | 376.50 | 0.00 | - | - | 1 | 310.35% |
| MSTR240531C00860000 | 2024-04-29 3:45PM EDT | 2024-05-31 | 435.20 | 320.35 | 336.00 | 0.00 | - | - | 1 | 94.82% |
| MSTR240607C00860000 | 2024-04-30 9:55AM EDT | 2024-06-07 | 357.80 | 324.20 | 342.00 | 0.00 | - | - | 1 | 92.70% |
| MSTR240614C00860000 | 2024-05-08 12:02PM EDT | 2024-06-14 | 401.84 | 331.80 | 350.00 | 0.00 | - | - | 1 | 95.30% |
| MSTR240621C00860000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 427.71 | 338.85 | 356.00 | 0.00 | - | 1 | 47 | 95.20% |
| MSTR240719C00860000 | 2024-03-25 3:35PM EDT | 2024-07-19 | 1,077.60 | 488.60 | 503.60 | 0.00 | - | 2 | 21 | 181.12% |
| MSTR240816C00860000 | 2024-03-05 12:15PM EDT | 2024-08-16 | 444.00 | 919.10 | 934.65 | 0.00 | - | 1 | 3 | 443.40% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 2024-10-18 | 758.90 | 448.55 | 466.00 | 0.00 | - | 1 | 2 | 101.79% |
| MSTR241115C00860000 | 2024-04-24 2:30PM EDT | 2024-11-15 | 609.69 | 471.85 | 488.00 | 0.00 | - | 1 | 44 | 103.14% |
| MSTR250117C00860000 | 2024-04-15 10:37AM EDT | 2025-01-17 | 800.00 | 511.30 | 528.00 | 0.00 | - | 1 | 209 | 103.23% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 2025-02-21 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 355.13% |
| MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 2025-12-19 | 1,160.00 | 758.00 | 776.00 | 0.00 | - | 1 | 5 | 128.84% |
| MSTR260116C00860000 | 2024-03-14 9:55AM EDT | 2026-01-16 | 1,070.00 | 928.00 | 948.00 | 0.00 | - | 1 | 35 | 180.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00860000 | 2024-05-10 1:33PM EDT | 2024-05-17 | 0.84 | 0.48 | 1.80 | +0.29 | +52.73% | 28 | 60 | 120.31% |
| MSTR240524P00860000 | 2024-05-09 10:30AM EDT | 2024-05-24 | 3.08 | 1.46 | 4.25 | 0.00 | - | 1 | 2 | 95.37% |
| MSTR240531P00860000 | 2024-05-08 9:54AM EDT | 2024-05-31 | 9.85 | 4.95 | 7.25 | 0.00 | - | 1 | 21 | 89.84% |
| MSTR240614P00860000 | 2024-05-10 12:48PM EDT | 2024-06-14 | 15.91 | 14.15 | 20.45 | -5.39 | -25.31% | 3 | 1 | 90.52% |
| MSTR240621P00860000 | 2024-05-10 3:04PM EDT | 2024-06-21 | 19.98 | 19.55 | 23.55 | -1.40 | -6.55% | 2 | 26 | 88.32% |
| MSTR240719P00860000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 72.45 | 45.05 | 50.80 | 0.00 | - | 12 | 28 | 91.48% |
| MSTR240816P00860000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 102.20 | 72.00 | 78.45 | 0.00 | - | 2 | 14 | 94.64% |
| MSTR241018P00860000 | 2024-05-06 10:38AM EDT | 2024-10-18 | 124.00 | 114.95 | 122.05 | 0.00 | - | 1 | 4 | 93.64% |
| MSTR241115P00860000 | 2024-04-09 1:05PM EDT | 2024-11-15 | 160.55 | 129.70 | 137.55 | 0.00 | - | 8 | 9 | 92.62% |
| MSTR250117P00860000 | 2024-05-09 1:59PM EDT | 2025-01-17 | 165.75 | 165.20 | 179.00 | 0.00 | - | 1 | 12 | 93.74% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 2025-02-21 | 225.00 | 181.05 | 194.70 | 0.00 | - | 1 | 1 | 93.01% |
| MSTR260116P00860000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 318.50 | 280.00 | 295.65 | 0.00 | - | 1 | 2 | 86.22% |
© 2024 Yahoo. Todos los derechos reservados.