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
56.624,29 +299,74 (+0,53%)
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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00880000 | 2024-05-10 10:33AM EDT | 2024-05-17 | 351.18 | 292.05 | 308.00 | +31.63 | +9.90% | 1 | 27 | 162.13% |
| MSTR240531C00880000 | 2024-04-29 3:45PM EDT | 2024-05-31 | 432.60 | 300.60 | 317.90 | 0.00 | - | - | 1 | 92.25% |
| MSTR240614C00880000 | 2024-05-08 12:26PM EDT | 2024-06-14 | 387.23 | 316.50 | 332.00 | 0.00 | - | - | 1 | 94.88% |
| MSTR240621C00880000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 283.00 | 320.95 | 338.00 | 0.00 | - | 10 | 436 | 92.66% |
| MSTR240719C00880000 | 2024-04-22 11:31AM EDT | 2024-07-19 | 494.64 | 353.50 | 370.00 | 0.00 | - | 7 | 45 | 97.18% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 270.61% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 97.30% |
| MSTR241115C00880000 | 2024-05-10 12:54PM EDT | 2024-11-15 | 498.00 | 460.70 | 477.95 | -61.00 | -10.91% | 2 | 4 | 103.04% |
| MSTR250117C00880000 | 2024-05-10 11:13AM EDT | 2025-01-17 | 539.00 | 501.55 | 517.40 | -21.00 | -3.75% | 1 | 67 | 102.98% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 314.97% |
| MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 2025-12-19 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 178.84% |
| MSTR260116C00880000 | 2024-05-01 11:37AM EDT | 2026-01-16 | 555.00 | 652.00 | 672.00 | 0.00 | - | 1 | 41 | 100.60% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00880000 | 2024-05-10 2:30PM EDT | 2024-05-17 | 1.35 | 0.75 | 1.35 | +0.72 | +114.29% | 91 | 63 | 111.28% |
| MSTR240524P00880000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 3.45 | 1.82 | 6.85 | -2.36 | -40.62% | 1 | 17 | 97.28% |
| MSTR240531P00880000 | 2024-05-10 1:27PM EDT | 2024-05-31 | 6.67 | 6.80 | 9.80 | -5.47 | -45.06% | 31 | 21 | 90.99% |
| MSTR240607P00880000 | 2024-05-09 1:56PM EDT | 2024-06-07 | 11.00 | 10.65 | 17.00 | 0.00 | - | 2 | 2 | 89.82% |
| MSTR240614P00880000 | 2024-05-09 10:29AM EDT | 2024-06-14 | 20.40 | 16.30 | 23.45 | 0.00 | - | 4 | 4 | 89.42% |
| MSTR240621P00880000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 28.01 | 23.00 | 26.95 | 0.00 | - | 6 | 43 | 87.89% |
| MSTR240719P00880000 | 2024-05-10 10:58AM EDT | 2024-07-19 | 48.30 | 50.45 | 56.90 | -0.20 | -0.41% | 1 | 31 | 91.52% |
| MSTR240816P00880000 | 2024-04-17 11:59AM EDT | 2024-08-16 | 145.10 | 78.35 | 83.40 | 0.00 | - | 2 | 10 | 93.83% |
| MSTR241018P00880000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 185.00 | 123.25 | 131.75 | 0.00 | - | 1 | 8 | 93.83% |
| MSTR241115P00880000 | 2024-05-09 10:13AM EDT | 2024-11-15 | 150.55 | 142.90 | 152.35 | 0.00 | - | 1 | 5 | 94.62% |
| MSTR250117P00880000 | 2024-05-07 2:34PM EDT | 2025-01-17 | 183.55 | 175.50 | 183.90 | 0.00 | - | 1 | 11 | 92.92% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 106.27% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 90.77% |
© 2024 Yahoo. Todos los derechos reservados.