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
56.431,93 -2.105,90 (-3,60%)
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:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00980000 | 2024-05-10 10:33AM EDT | 2024-05-17 | 252.58 | 196.00 | 211.00 | -57.22 | -18.47% | 2 | 2 | 84.68% |
| MSTR240524C00980000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 189.09 | 205.95 | 219.20 | 0.00 | - | 2 | 2 | 85.59% |
| MSTR240621C00980000 | 2024-05-08 9:56AM EDT | 2024-06-21 | 306.61 | 246.85 | 262.35 | 0.00 | - | 1 | 15 | 89.94% |
| MSTR240719C00980000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 312.80 | 289.40 | 303.65 | -66.30 | -17.49% | 6 | 7 | 95.64% |
| MSTR240816C00980000 | 2024-03-05 10:31AM EDT | 2024-08-16 | 475.00 | 880.80 | 896.00 | 0.00 | - | 1 | 6 | 423.90% |
| MSTR241018C00980000 | 2024-03-04 11:42AM EDT | 2024-10-18 | 573.08 | 824.00 | 838.35 | 0.00 | - | 1 | 1 | 296.07% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 2024-11-15 | 385.40 | 411.20 | 427.20 | 0.00 | - | 1 | 3 | 102.06% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 595.58 | 456.15 | 470.15 | 0.00 | - | 1 | 10 | 102.09% |
| MSTR250221C00980000 | 2024-05-06 1:06PM EDT | 2025-02-21 | 599.80 | 478.10 | 496.00 | 0.00 | - | 3 | 4 | 102.74% |
| MSTR251219C00980000 | 2024-04-17 11:37AM EDT | 2025-12-19 | 610.00 | 608.00 | 628.00 | 0.00 | - | 2 | 6 | 100.12% |
| MSTR260116C00980000 | 2024-03-08 11:03AM EDT | 2026-01-16 | 785.00 | 852.00 | 872.00 | 0.00 | - | 1 | 5 | 160.63% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 1,315.00 | 732.00 | 751.45 | 0.00 | - | 1 | 8 | 113.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00980000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.05 | 4.00 | 4.50 | +3.24 | +179.01% | 50 | 146 | 91.35% |
| MSTR240524P00980000 | 2024-05-10 3:10PM EDT | 2024-05-24 | 11.05 | 9.30 | 12.80 | +4.32 | +64.19% | 16 | 7 | 83.25% |
| MSTR240531P00980000 | 2024-05-08 11:28AM EDT | 2024-05-31 | 21.70 | 17.75 | 22.10 | 0.00 | - | 2 | 4 | 82.73% |
| MSTR240607P00980000 | 2024-05-10 12:04PM EDT | 2024-06-07 | 26.91 | 27.10 | 37.00 | -7.22 | -21.15% | 1 | 5 | 86.42% |
| MSTR240614P00980000 | 2024-05-08 10:48AM EDT | 2024-06-14 | 45.25 | 38.00 | 45.75 | 0.00 | - | - | 20 | 87.04% |
| MSTR240621P00980000 | 2024-05-10 2:03PM EDT | 2024-06-21 | 47.95 | 47.25 | 56.00 | +7.00 | +17.09% | 10 | 52 | 87.85% |
| MSTR240719P00980000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 82.55 | 84.00 | 93.00 | -7.20 | -8.02% | 21 | 28 | 91.10% |
| MSTR240816P00980000 | 2024-05-10 12:06PM EDT | 2024-08-16 | 121.55 | 117.15 | 124.90 | -40.45 | -24.97% | 2 | 3 | 93.39% |
| MSTR241018P00980000 | 2024-05-06 11:23AM EDT | 2024-10-18 | 175.85 | 168.40 | 179.20 | 0.00 | - | 1 | 101 | 93.25% |
| MSTR241115P00980000 | 2024-05-09 11:00AM EDT | 2024-11-15 | 190.92 | 189.80 | 200.50 | 0.00 | - | 2 | 64 | 93.66% |
| MSTR250117P00980000 | 2024-05-06 1:32PM EDT | 2025-01-17 | 232.75 | 225.50 | 235.40 | 0.00 | - | 1 | 4 | 92.04% |
| MSTR250221P00980000 | 2024-05-09 9:38AM EDT | 2025-02-21 | 253.36 | 244.35 | 257.70 | 0.00 | - | 3 | 0 | 92.26% |
| MSTR260618P00980000 | 2024-05-02 1:56PM EDT | 2026-06-18 | 410.00 | 380.00 | 392.00 | 0.00 | - | 3 | 3 | 81.41% |
© 2024 Yahoo. Todos los derechos reservados.