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
56.558,82 +412,12 (+0,73%)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00940000 | 2024-05-10 9:34AM EDT | 2024-05-17 | 346.03 | 234.25 | 252.00 | +77.01 | +28.63% | 10 | 20 | 97.24% |
| MSTR240524C00940000 | 2024-04-30 9:53AM EDT | 2024-05-24 | 275.77 | 240.85 | 256.40 | 0.00 | - | - | 10 | 88.79% |
| MSTR240607C00940000 | 2024-05-08 12:03PM EDT | 2024-06-07 | 325.31 | 256.70 | 273.15 | 0.00 | - | - | 1 | 88.48% |
| MSTR240621C00940000 | 2024-05-10 10:42AM EDT | 2024-06-21 | 321.40 | 275.95 | 293.35 | -139.49 | -30.27% | 9 | 15 | 91.85% |
| MSTR240719C00940000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 279.10 | 314.30 | 328.35 | 0.00 | - | 2 | 8 | 95.85% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 2024-08-16 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 406.23% |
| MSTR241018C00940000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 485.48 | 406.00 | 422.80 | 0.00 | - | 1 | 5 | 101.16% |
| MSTR241115C00940000 | 2024-05-02 12:58PM EDT | 2024-11-15 | 423.25 | 430.45 | 447.30 | 0.00 | - | 1 | 3 | 102.44% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 2025-01-17 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 270.37% |
| MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 2025-12-19 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 306.47% |
| MSTR260116C00940000 | 2024-05-09 10:28AM EDT | 2026-01-16 | 690.00 | 630.00 | 650.00 | 0.00 | - | 1 | 44 | 99.94% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 2026-06-18 | 990.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00940000 | 2024-05-10 11:20AM EDT | 2024-05-17 | 2.40 | 1.88 | 2.99 | +1.25 | +108.70% | 18 | 102 | 95.70% |
| MSTR240524P00940000 | 2024-05-07 11:03AM EDT | 2024-05-24 | 8.15 | 7.05 | 10.25 | 0.00 | - | 1 | 13 | 90.23% |
| MSTR240531P00940000 | 2024-05-10 1:46PM EDT | 2024-05-31 | 12.85 | 12.80 | 17.20 | +2.85 | +28.50% | 2 | 8 | 86.49% |
| MSTR240621P00940000 | 2024-05-07 10:48AM EDT | 2024-06-21 | 45.01 | 36.65 | 41.70 | 0.00 | - | 13 | 58 | 87.16% |
| MSTR240719P00940000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 69.55 | 69.00 | 75.95 | -8.12 | -10.45% | 4 | 11 | 90.43% |
| MSTR240816P00940000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 163.78 | 101.05 | 107.80 | 0.00 | - | 1 | 2 | 93.63% |
| MSTR241018P00940000 | 2024-05-10 12:33PM EDT | 2024-10-18 | 152.85 | 149.75 | 159.85 | -27.30 | -15.15% | 2 | 17 | 93.50% |
| MSTR241115P00940000 | 2024-05-10 12:28PM EDT | 2024-11-15 | 174.20 | 170.10 | 180.55 | -71.35 | -29.06% | 2 | 3 | 93.91% |
| MSTR250117P00940000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 233.78 | 205.45 | 219.30 | 0.00 | - | 51 | 2 | 93.24% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 2025-02-21 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 97.88% |
| MSTR251219P00940000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 332.50 | 322.00 | 336.00 | 0.00 | - | 1 | 0 | 86.22% |
| MSTR260618P00940000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 392.05 | 356.00 | 370.00 | 0.00 | - | - | 10 | 82.09% |
© 2024 Yahoo. Todos los derechos reservados.