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
56.401,96 -1.948,77 (-3,34%)
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:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00950000 | 2024-05-02 11:15AM EDT | 2024-05-17 | 201.15 | 224.65 | 241.45 | 0.00 | - | 5 | 7 | 92.97% |
| MSTR240524C00950000 | 2024-04-26 12:47PM EDT | 2024-05-24 | 356.03 | 231.65 | 247.35 | 0.00 | - | 10 | 10 | 88.01% |
| MSTR240531C00950000 | 2024-05-08 12:00PM EDT | 2024-05-31 | 312.17 | 239.20 | 255.65 | 0.00 | - | 1 | 3 | 86.96% |
| MSTR240621C00950000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 253.40 | 268.45 | 285.40 | 0.00 | - | 3 | 56 | 91.30% |
| MSTR240719C00950000 | 2024-03-28 11:11AM EDT | 2024-07-19 | 869.80 | 445.95 | 456.05 | 0.00 | - | 1 | 19 | 178.54% |
| MSTR240816C00950000 | 2024-04-16 9:58AM EDT | 2024-08-16 | 500.00 | 342.10 | 358.90 | 0.00 | - | 1 | 12 | 99.55% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 2024-11-15 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 331.58% |
| MSTR250117C00950000 | 2024-05-02 1:59PM EDT | 2025-01-17 | 462.95 | 469.30 | 486.00 | 0.00 | - | 1 | 30 | 102.64% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 2025-02-21 | 462.59 | 490.20 | 508.00 | 0.00 | - | 1 | 1 | 102.69% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 2025-12-19 | 641.79 | 618.00 | 638.00 | 0.00 | - | 1 | 12 | 100.24% |
| MSTR260116C00950000 | 2024-04-30 9:43AM EDT | 2026-01-16 | 662.00 | 628.00 | 648.00 | 0.00 | - | 122 | 186 | 100.21% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 2026-06-18 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 155.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00950000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.90 | 1.91 | 3.70 | +1.59 | +121.37% | 173 | 188 | 94.60% |
| MSTR240524P00950000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 9.00 | 7.55 | 10.20 | +4.71 | +109.79% | 16 | 57 | 87.63% |
| MSTR240531P00950000 | 2024-05-10 11:01AM EDT | 2024-05-31 | 14.40 | 14.00 | 17.75 | +4.40 | +44.00% | 4 | 7 | 85.13% |
| MSTR240607P00950000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 22.99 | 20.20 | 26.00 | +4.90 | +27.09% | 14 | 12 | 83.92% |
| MSTR240614P00950000 | 2024-05-10 1:57PM EDT | 2024-06-14 | 31.00 | 30.35 | 37.95 | +1.00 | +3.33% | 11 | 17 | 87.44% |
| MSTR240621P00950000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 38.79 | 39.10 | 44.15 | +3.29 | +9.27% | 16 | 73 | 86.91% |
| MSTR240719P00950000 | 2024-05-10 12:32PM EDT | 2024-07-19 | 73.80 | 72.30 | 78.55 | +3.30 | +4.68% | 10 | 40 | 90.02% |
| MSTR240816P00950000 | 2024-05-10 12:06PM EDT | 2024-08-16 | 109.05 | 104.75 | 112.75 | -5.90 | -5.13% | 2 | 18 | 93.73% |
| MSTR241115P00950000 | 2024-05-09 3:56PM EDT | 2024-11-15 | 172.00 | 174.00 | 185.50 | -2.00 | -1.15% | 1 | 16 | 93.68% |
| MSTR250117P00950000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 271.49 | 210.35 | 223.95 | 0.00 | - | 1 | 75 | 93.04% |
| MSTR250221P00950000 | 2024-04-26 12:59PM EDT | 2025-02-21 | 251.74 | 227.20 | 244.05 | 0.00 | - | 1 | 4 | 92.72% |
| MSTR251219P00950000 | 2024-05-02 9:39AM EDT | 2025-12-19 | 369.75 | 328.00 | 341.90 | 0.00 | - | 1 | 9 | 86.13% |
| MSTR260116P00950000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 343.81 | 334.00 | 350.00 | 0.00 | - | 1 | 2 | 85.68% |
| MSTR260618P00950000 | 2024-04-30 11:45AM EDT | 2026-06-18 | 400.85 | 362.00 | 373.95 | 0.00 | - | 2 | 3 | 81.78% |
© 2024 Yahoo. Todos los derechos reservados.