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
56.412,10 -2.018,75 (-3,45%)
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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00960000 | 2024-05-08 9:50AM EDT | 2024-05-17 | 332.33 | 215.00 | 231.50 | +72.05 | +27.68% | 1 | 3 | 90.61% |
| MSTR240524C00960000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 201.38 | 222.65 | 238.40 | 0.00 | - | 1 | 2 | 87.41% |
| MSTR240531C00960000 | 2024-05-08 12:00PM EDT | 2024-05-31 | 303.61 | 231.95 | 246.35 | 0.00 | - | 1 | 2 | 86.83% |
| MSTR240621C00960000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 241.00 | 261.75 | 278.00 | 0.00 | - | 1 | 33 | 91.27% |
| MSTR240719C00960000 | 2024-05-07 10:55AM EDT | 2024-07-19 | 425.70 | 300.00 | 318.00 | 0.00 | - | 2 | 26 | 95.90% |
| MSTR240816C00960000 | 2024-05-06 9:31AM EDT | 2024-08-16 | 453.00 | 337.50 | 353.15 | 0.00 | - | 1 | 2 | 99.77% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 397.05 | 412.70 | 0.00 | - | 1 | 1 | 101.31% |
| MSTR241115C00960000 | 2024-05-06 9:57AM EDT | 2024-11-15 | 554.70 | 420.40 | 436.55 | 0.00 | - | 3 | 5 | 102.08% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 464.85 | 481.95 | 0.00 | - | 1 | 8 | 102.66% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 560.00 | 578.10 | 0.00 | - | 1 | 2 | 125.53% |
| MSTR251219C00960000 | 2024-05-09 10:14AM EDT | 2025-12-19 | 656.60 | 616.00 | 634.00 | 0.00 | - | 1 | 3 | 100.28% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 17.92% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 178.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00960000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 3.05 | 2.39 | 3.75 | +0.53 | +21.03% | 6 | 37 | 92.55% |
| MSTR240524P00960000 | 2024-05-10 12:42PM EDT | 2024-05-24 | 8.60 | 7.50 | 11.05 | +2.52 | +41.45% | 3 | 8 | 85.47% |
| MSTR240531P00960000 | 2024-05-09 10:37AM EDT | 2024-05-31 | 14.00 | 15.40 | 19.65 | 0.00 | - | 4 | 9 | 84.96% |
| MSTR240607P00960000 | 2024-05-10 10:01AM EDT | 2024-06-07 | 16.73 | 22.20 | 28.45 | -13.79 | -45.18% | 1 | 19 | 84.04% |
| MSTR240621P00960000 | 2024-05-10 11:43AM EDT | 2024-06-21 | 44.34 | 42.10 | 47.30 | +4.75 | +12.00% | 3 | 17 | 87.12% |
| MSTR240719P00960000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 75.00 | 76.05 | 82.55 | -77.50 | -50.82% | 28 | 17 | 90.16% |
| MSTR240816P00960000 | 2024-05-10 12:18PM EDT | 2024-08-16 | 110.60 | 108.80 | 116.20 | -72.55 | -39.61% | 2 | 3 | 93.48% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 206.10 | 158.70 | 169.00 | 0.00 | - | 10 | 13 | 93.25% |
| MSTR241115P00960000 | 2024-05-10 12:16PM EDT | 2024-11-15 | 185.00 | 179.95 | 189.20 | -72.38 | -28.12% | 1 | 309 | 93.59% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 238.72 | 214.35 | 224.55 | 0.00 | - | 2 | 6 | 92.04% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 2025-02-21 | 271.32 | 232.85 | 247.60 | 0.00 | - | 32 | 58 | 92.42% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 79.76% |
© 2024 Yahoo. Todos los derechos reservados.