Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.248,83 -1.249,00 (-2,03%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01050000 | 2024-06-21 1:57PM EDT | 1,050.00 | 448.88 | 354.00 | 367.40 | 0.00 | - | 1 | 1 | 93.02% |
| MSTR240802C01200000 | 2024-06-25 9:50AM EDT | 1,200.00 | 302.80 | 241.45 | 259.40 | 0.00 | - | 2 | 21 | 90.05% |
| MSTR240802C01210000 | 2024-06-24 12:55PM EDT | 1,210.00 | 234.82 | 236.50 | 252.00 | 0.00 | - | 10 | 20 | 90.14% |
| MSTR240802C01350000 | 2024-06-25 10:22AM EDT | 1,350.00 | 227.15 | 157.90 | 173.55 | 0.00 | - | 1 | 2 | 89.01% |
| MSTR240802C01400000 | 2024-06-28 2:16PM EDT | 1,400.00 | 148.64 | 135.10 | 151.60 | -75.47 | -33.68% | 2 | 1 | 89.00% |
| MSTR240802C01420000 | 2024-06-28 1:29PM EDT | 1,420.00 | 160.32 | 126.95 | 144.15 | -52.94 | -24.82% | 1 | 4 | 89.25% |
| MSTR240802C01440000 | 2024-06-27 10:28AM EDT | 1,440.00 | 208.00 | 119.15 | 136.35 | 0.00 | - | 1 | 1 | 89.27% |
| MSTR240802C01445000 | 2024-06-20 12:02PM EDT | 1,445.00 | 208.00 | 119.15 | 134.45 | 0.00 | - | - | 1 | 89.83% |
| MSTR240802C01450000 | 2024-06-24 10:32AM EDT | 1,450.00 | 163.98 | 115.40 | 132.20 | 0.00 | - | 3 | 4 | 89.17% |
| MSTR240802C01465000 | 2024-06-27 2:50PM EDT | 1,465.00 | 192.40 | 112.10 | 127.15 | -7.30 | -3.66% | 5 | 3 | 89.94% |
| MSTR240802C01470000 | 2024-06-28 2:01PM EDT | 1,470.00 | 136.80 | 108.00 | 124.95 | -32.46 | -19.18% | 2 | 13 | 89.15% |
| MSTR240802C01475000 | 2024-06-25 2:59PM EDT | 1,475.00 | 180.14 | 106.65 | 123.65 | 0.00 | - | 1 | 10 | 89.40% |
| MSTR240802C01485000 | 2024-06-17 12:58PM EDT | 1,485.00 | 110.00 | 102.90 | 120.15 | -106.45 | -49.18% | 1 | 9 | 89.31% |
| MSTR240802C01490000 | 2024-06-26 3:37PM EDT | 1,490.00 | 160.52 | 102.50 | 118.30 | 0.00 | - | 4 | 11 | 89.64% |
| MSTR240802C01495000 | 2024-06-25 12:05PM EDT | 1,495.00 | 180.55 | 100.00 | 117.05 | 0.00 | - | 1 | 2 | 89.53% |
| MSTR240802C01500000 | 2024-06-28 3:57PM EDT | 1,500.00 | 110.00 | 100.70 | 113.70 | -77.80 | -41.43% | 6 | 11 | 89.72% |
| MSTR240802C01505000 | 2024-06-27 2:01PM EDT | 1,505.00 | 170.00 | 96.25 | 113.45 | 0.00 | - | 3 | 4 | 89.30% |
| MSTR240802C01510000 | 2024-06-27 12:27PM EDT | 1,510.00 | 171.47 | 95.00 | 111.90 | 0.00 | - | 4 | 7 | 89.42% |
| MSTR240802C01515000 | 2024-06-28 9:36AM EDT | 1,515.00 | 142.55 | 93.10 | 110.35 | -27.45 | -16.15% | 1 | 2 | 89.34% |
| MSTR240802C01520000 | 2024-06-27 12:27PM EDT | 1,520.00 | 167.12 | 92.50 | 109.05 | 0.00 | - | 4 | 5 | 89.71% |
| MSTR240802C01525000 | 2024-06-18 10:18AM EDT | 1,525.00 | 205.50 | 90.35 | 107.60 | 0.00 | - | - | 1 | 89.56% |
| MSTR240802C01550000 | 2024-06-27 2:03PM EDT | 1,550.00 | 150.90 | 83.10 | 100.30 | 0.00 | - | 2 | 6 | 89.66% |
| MSTR240802C01555000 | 2024-06-14 12:31PM EDT | 1,555.00 | 186.13 | 81.70 | 98.60 | 0.00 | - | - | 1 | 89.59% |
| MSTR240802C01560000 | 2024-06-27 1:09PM EDT | 1,560.00 | 166.00 | 80.35 | 97.35 | 0.00 | - | 1 | 2 | 89.65% |
| MSTR240802C01565000 | 2024-06-27 1:19PM EDT | 1,565.00 | 159.00 | 78.90 | 95.75 | 0.00 | - | 1 | 0 | 89.57% |
| MSTR240802C01570000 | 2024-06-18 12:09PM EDT | 1,570.00 | 182.66 | 77.70 | 94.95 | 0.00 | - | - | 1 | 89.80% |
| MSTR240802C01595000 | 2024-06-18 11:39AM EDT | 1,595.00 | 181.03 | 71.25 | 88.25 | 0.00 | - | - | 1 | 89.80% |
| MSTR240802C01600000 | 2024-06-27 12:19PM EDT | 1,600.00 | 133.33 | 70.10 | 86.90 | 0.00 | - | 10 | 12 | 89.81% |
| MSTR240802C01605000 | 2024-06-20 1:55PM EDT | 1,605.00 | 144.00 | 69.10 | 85.75 | 0.00 | - | 2 | 3 | 89.92% |
| MSTR240802C01620000 | 2024-06-13 3:36PM EDT | 1,620.00 | 172.70 | 65.45 | 82.50 | 0.00 | - | 1 | 1 | 90.04% |
| MSTR240802C01625000 | 2024-06-28 11:36AM EDT | 1,625.00 | 95.00 | 64.35 | 81.40 | -30.00 | -24.00% | 2 | 3 | 90.09% |
| MSTR240802C01650000 | 2024-06-28 2:17PM EDT | 1,650.00 | 74.00 | 59.05 | 76.00 | -46.00 | -38.33% | 3 | 3 | 90.28% |
| MSTR240802C01660000 | 2024-06-28 2:16PM EDT | 1,660.00 | 78.23 | 58.75 | 72.50 | -14.61 | -15.74% | 1 | 1 | 90.45% |
| MSTR240802C01675000 | 2024-06-20 9:30AM EDT | 1,675.00 | 144.15 | 54.45 | 70.85 | 0.00 | - | - | 1 | 90.54% |
| MSTR240802C01700000 | 2024-06-28 3:52PM EDT | 1,700.00 | 61.00 | 49.60 | 63.95 | -39.00 | -39.00% | 9 | 10 | 89.87% |
| MSTR240802C01745000 | 2024-06-13 3:18PM EDT | 1,745.00 | 140.00 | 42.20 | 58.90 | 0.00 | - | 1 | 1 | 91.10% |
| MSTR240802C01800000 | 2024-06-28 9:35AM EDT | 1,800.00 | 63.76 | 34.50 | 50.15 | -24.99 | -28.16% | 6 | 7 | 91.24% |
| MSTR240802C01850000 | 2024-06-28 12:27PM EDT | 1,850.00 | 47.60 | 28.40 | 42.95 | -67.40 | -58.61% | 2 | 1 | 91.13% |
| MSTR240802C01870000 | 2024-06-14 2:37PM EDT | 1,870.00 | 112.10 | 26.65 | 43.15 | 0.00 | - | - | 1 | 92.50% |
| MSTR240802C01900000 | 2024-06-27 1:10PM EDT | 1,900.00 | 67.72 | 27.30 | 39.85 | 0.00 | - | 3 | 8 | 94.31% |
| MSTR240802C01950000 | 2024-06-21 2:02PM EDT | 1,950.00 | 69.24 | 23.05 | 31.75 | 0.00 | - | 2 | 2 | 93.19% |
| MSTR240802C02000000 | 2024-06-28 3:42PM EDT | 2,000.00 | 29.00 | 19.45 | 28.15 | -16.50 | -36.26% | 13 | 63 | 93.85% |
| MSTR240802C02020000 | 2024-06-17 10:10AM EDT | 2,020.00 | 74.50 | 18.20 | 26.90 | 0.00 | - | - | 1 | 94.17% |
| MSTR240802C02050000 | 2024-06-25 3:50PM EDT | 2,050.00 | 45.54 | 16.40 | 25.10 | 0.00 | - | 12 | 12 | 94.56% |
| MSTR240802C02060000 | 2024-06-28 12:09PM EDT | 2,060.00 | 26.20 | 15.85 | 24.55 | -12.80 | -32.82% | 1 | 3 | 94.71% |
| MSTR240802C02080000 | 2024-06-14 12:26PM EDT | 2,080.00 | 78.50 | 14.80 | 23.50 | 0.00 | - | - | 1 | 95.01% |
| MSTR240802C02100000 | 2024-06-17 3:30PM EDT | 2,100.00 | 82.39 | 13.80 | 22.45 | 0.00 | - | - | 1 | 95.26% |
| MSTR240802C02140000 | 2024-06-28 2:12PM EDT | 2,140.00 | 20.00 | 13.10 | 20.60 | -41.50 | -67.48% | 1 | 1 | 96.57% |
| MSTR240802C02160000 | 2024-06-18 12:41PM EDT | 2,160.00 | 63.99 | 11.15 | 19.80 | 0.00 | - | - | 5 | 96.12% |
| MSTR240802C02200000 | 2024-06-28 3:23PM EDT | 2,200.00 | 15.00 | 12.10 | 18.50 | -44.79 | -74.91% | 6 | 11 | 98.69% |
| MSTR240802C02220000 | 2024-06-28 3:35PM EDT | 2,220.00 | 17.15 | 10.30 | 18.10 | -40.85 | -70.43% | 1 | 2 | 98.43% |
| MSTR240802C02300000 | 2024-06-21 2:06PM EDT | 2,300.00 | 35.40 | 7.10 | 15.10 | 0.00 | - | 2 | 2 | 98.55% |
| MSTR240802C02350000 | 2024-06-21 2:07PM EDT | 2,350.00 | 30.50 | 5.95 | 13.80 | 0.00 | - | 3 | 1 | 99.34% |
| MSTR240802C02400000 | 2024-06-27 3:56PM EDT | 2,400.00 | 20.00 | 5.30 | 13.05 | 0.00 | - | 3 | 6 | 100.88% |
| MSTR240802C02450000 | 2024-06-25 10:00AM EDT | 2,450.00 | 16.34 | 4.25 | 12.30 | 0.00 | - | 1 | 2 | 101.79% |
| MSTR240802C02500000 | 2024-06-27 3:58PM EDT | 2,500.00 | 15.27 | 3.35 | 11.20 | 0.00 | - | 3 | 7 | 102.18% |
| MSTR240802C02600000 | 2024-06-27 2:43PM EDT | 2,600.00 | 12.00 | 3.20 | 9.70 | 0.00 | - | 1 | 11 | 105.21% |
| MSTR240802C02750000 | 2024-06-21 10:05AM EDT | 2,750.00 | 14.00 | 1.22 | 8.05 | 0.00 | - | 1 | 0 | 106.76% |
| MSTR240802C02800000 | 2024-06-18 11:53AM EDT | 2,800.00 | 23.71 | 0.75 | 7.65 | 0.00 | - | - | 2 | 107.40% |
| MSTR240802C03050000 | 2024-06-24 10:23AM EDT | 3,050.00 | 6.00 | 0.00 | 6.20 | 0.00 | - | 3 | 3 | 112.84% |
| MSTR240802C03100000 | 2024-06-28 12:48PM EDT | 3,100.00 | 2.81 | 0.00 | 3.75 | -1.39 | -33.10% | 3 | 6 | 107.59% |
Opções de vendapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P00830000 | 2024-06-17 9:41AM EDT | 830.00 | 11.50 | 2.41 | 9.90 | 0.00 | - | - | 1 | 96.07% |
| MSTR240802P00880000 | 2024-06-24 9:32AM EDT | 880.00 | 15.00 | 4.00 | 12.45 | 0.00 | - | 2 | 2 | 91.99% |
| MSTR240802P00890000 | 2024-06-21 3:17PM EDT | 890.00 | 12.85 | 5.90 | 12.95 | 0.00 | - | 2 | 2 | 92.83% |
| MSTR240802P00900000 | 2024-06-24 11:30AM EDT | 900.00 | 6.50 | 5.00 | 14.45 | -6.50 | -50.00% | 1 | 4 | 91.52% |
| MSTR240802P00910000 | 2024-06-26 10:11AM EDT | 910.00 | 8.50 | 6.25 | 14.45 | 0.00 | - | 1 | 5 | 90.88% |
| MSTR240802P00920000 | 2024-06-21 3:27PM EDT | 920.00 | 15.40 | 6.90 | 15.95 | 0.00 | - | 4 | 4 | 91.06% |
| MSTR240802P00930000 | 2024-06-21 3:24PM EDT | 930.00 | 16.35 | 7.80 | 16.35 | 0.00 | - | 2 | 2 | 90.30% |
| MSTR240802P00940000 | 2024-06-21 3:26PM EDT | 940.00 | 17.45 | 9.20 | 17.90 | 0.00 | - | 1 | 2 | 90.95% |
| MSTR240802P00950000 | 2024-06-28 12:39PM EDT | 950.00 | 11.25 | 10.40 | 18.10 | +0.50 | +4.65% | 1 | 13 | 90.13% |
| MSTR240802P00970000 | 2024-06-26 2:41PM EDT | 970.00 | 13.80 | 11.80 | 20.60 | 0.00 | - | 2 | 3 | 89.19% |
| MSTR240802P01000000 | 2024-06-28 3:30PM EDT | 1,000.00 | 16.63 | 16.50 | 22.55 | +3.88 | +30.43% | 8 | 20 | 87.81% |
| MSTR240802P01020000 | 2024-06-27 3:18PM EDT | 1,020.00 | 14.50 | 19.05 | 27.45 | 0.00 | - | 5 | 16 | 88.42% |
| MSTR240802P01030000 | 2024-06-28 1:17PM EDT | 1,030.00 | 20.83 | 20.10 | 29.40 | +6.33 | +43.66% | 1 | 8 | 88.10% |
| MSTR240802P01040000 | 2024-06-27 3:58PM EDT | 1,040.00 | 15.25 | 22.30 | 29.95 | 0.00 | - | 4 | 12 | 87.55% |
| MSTR240802P01050000 | 2024-06-28 3:25PM EDT | 1,050.00 | 25.00 | 24.05 | 31.65 | -9.70 | -27.95% | 36 | 14 | 87.33% |
| MSTR240802P01080000 | 2024-06-28 3:59PM EDT | 1,080.00 | 34.10 | 29.75 | 37.95 | +6.05 | +21.57% | 5 | 3 | 86.99% |
| MSTR240802P01090000 | 2024-06-28 1:35PM EDT | 1,090.00 | 34.25 | 31.40 | 42.25 | -8.90 | -20.63% | 3 | 4 | 87.62% |
| MSTR240802P01100000 | 2024-06-28 10:49AM EDT | 1,100.00 | 28.37 | 33.75 | 44.60 | -5.38 | -15.94% | 1 | 14 | 87.55% |
| MSTR240802P01130000 | 2024-06-28 9:39AM EDT | 1,130.00 | 31.00 | 40.80 | 52.90 | -4.26 | -12.08% | 7 | 3 | 87.34% |
| MSTR240802P01150000 | 2024-06-28 1:02PM EDT | 1,150.00 | 43.34 | 45.80 | 57.40 | -0.91 | -2.06% | 6 | 4 | 86.50% |
| MSTR240802P01160000 | 2024-06-27 12:59PM EDT | 1,160.00 | 33.50 | 48.45 | 60.30 | 0.00 | - | 1 | 2 | 86.30% |
| MSTR240802P01180000 | 2024-06-27 2:54PM EDT | 1,180.00 | 34.43 | 51.90 | 67.35 | 0.00 | - | 5 | 3 | 85.44% |
| MSTR240802P01190000 | 2024-06-28 10:03AM EDT | 1,190.00 | 43.95 | 55.00 | 70.55 | +4.44 | +11.24% | 10 | 2 | 85.29% |
| MSTR240802P01200000 | 2024-06-28 1:04PM EDT | 1,200.00 | 59.00 | 60.60 | 73.40 | +19.34 | +48.76% | 1 | 6 | 85.84% |
| MSTR240802P01220000 | 2024-06-28 2:13PM EDT | 1,220.00 | 64.49 | 68.55 | 80.70 | +12.69 | +24.50% | 4 | 6 | 86.07% |
| MSTR240802P01230000 | 2024-06-21 9:35AM EDT | 1,230.00 | 93.52 | 71.60 | 84.40 | 0.00 | - | 1 | 2 | 85.76% |
| MSTR240802P01250000 | 2024-06-28 3:34PM EDT | 1,250.00 | 75.10 | 79.50 | 92.00 | +13.15 | +21.23% | 3 | 5 | 85.61% |
| MSTR240802P01260000 | 2024-06-21 1:19PM EDT | 1,260.00 | 92.43 | 83.90 | 97.50 | 0.00 | - | 1 | 1 | 86.12% |
| MSTR240802P01270000 | 2024-06-27 3:59PM EDT | 1,270.00 | 57.26 | 87.40 | 101.70 | 0.00 | - | 4 | 6 | 85.84% |
| MSTR240802P01280000 | 2024-06-25 3:47PM EDT | 1,280.00 | 80.00 | 91.85 | 106.25 | 0.00 | - | 1 | 2 | 85.91% |
| MSTR240802P01290000 | 2024-06-28 12:07PM EDT | 1,290.00 | 85.22 | 96.75 | 110.45 | -42.30 | -33.17% | 1 | 7 | 85.93% |
| MSTR240802P01300000 | 2024-06-28 3:33PM EDT | 1,300.00 | 97.13 | 101.40 | 115.20 | +25.13 | +34.90% | 2 | 9 | 85.98% |
| MSTR240802P01320000 | 2024-06-28 2:40PM EDT | 1,320.00 | 102.19 | 110.75 | 122.95 | +16.19 | +18.83% | 1 | 3 | 85.35% |
| MSTR240802P01330000 | 2024-06-21 9:50AM EDT | 1,330.00 | 140.19 | 115.80 | 129.65 | 0.00 | - | 1 | 1 | 85.90% |
| MSTR240802P01350000 | 2024-06-28 10:20AM EDT | 1,350.00 | 100.00 | 126.60 | 139.60 | +10.00 | +11.11% | 1 | 3 | 85.97% |
| MSTR240802P01400000 | 2024-06-28 2:48PM EDT | 1,400.00 | 154.01 | 153.35 | 165.60 | +50.39 | +48.63% | 2 | 8 | 85.29% |
| MSTR240802P01420000 | 2024-06-26 11:13AM EDT | 1,420.00 | 137.51 | 165.10 | 179.60 | 0.00 | - | 2 | 2 | 85.94% |
| MSTR240802P01430000 | 2024-06-28 2:28PM EDT | 1,430.00 | 162.61 | 170.90 | 183.25 | +12.61 | +8.41% | 1 | 2 | 85.19% |
| MSTR240802P01450000 | 2024-06-28 10:40AM EDT | 1,450.00 | 152.50 | 181.60 | 197.65 | -37.60 | -19.78% | 1 | 2 | 85.30% |
| MSTR240802P01455000 | 2024-06-21 9:56AM EDT | 1,455.00 | 202.00 | 184.90 | 200.80 | 0.00 | - | 1 | 1 | 85.34% |
| MSTR240802P01460000 | 2024-06-28 10:29AM EDT | 1,460.00 | 154.95 | 188.40 | 203.95 | -30.55 | -16.47% | 1 | 1 | 85.43% |
| MSTR240802P01470000 | 2024-06-28 12:57PM EDT | 1,470.00 | 180.50 | 194.75 | 210.40 | +17.27 | +10.58% | 1 | 6 | 85.42% |
| MSTR240802P01475000 | 2024-06-24 1:05PM EDT | 1,475.00 | 244.36 | 199.40 | 213.25 | 0.00 | - | 1 | 1 | 85.71% |
| MSTR240802P01480000 | 2024-06-28 3:31PM EDT | 1,480.00 | 188.00 | 202.45 | 216.80 | +14.00 | +8.05% | 6 | 5 | 85.73% |
| MSTR240802P01490000 | 2024-06-21 3:42PM EDT | 1,490.00 | 197.33 | 209.90 | 223.95 | 0.00 | - | 1 | 1 | 86.14% |
| MSTR240802P01500000 | 2024-06-28 12:18PM EDT | 1,500.00 | 205.00 | 216.15 | 230.00 | +57.70 | +39.17% | 3 | 4 | 85.82% |
| MSTR240802P01510000 | 2024-06-25 10:22AM EDT | 1,510.00 | 203.53 | 221.25 | 238.00 | 0.00 | - | 1 | 1 | 85.68% |
| MSTR240802P01520000 | 2024-06-18 9:30AM EDT | 1,520.00 | 238.35 | 229.40 | 245.40 | 0.00 | - | - | 1 | 86.22% |
| MSTR240802P01525000 | 2024-06-28 12:18PM EDT | 1,525.00 | 210.34 | 231.75 | 249.30 | +0.24 | +0.11% | 1 | 1 | 86.02% |
| MSTR240802P01530000 | 2024-06-27 1:29PM EDT | 1,530.00 | 167.00 | 236.55 | 251.65 | 0.00 | - | 1 | 2 | 86.07% |
| MSTR240802P01560000 | 2024-06-27 3:54PM EDT | 1,560.00 | 186.97 | 256.50 | 272.05 | 0.00 | - | 4 | 2 | 85.34% |
| MSTR240802P01600000 | 2024-06-25 3:22PM EDT | 1,600.00 | 245.12 | 285.65 | 303.65 | 0.00 | - | 2 | 2 | 85.82% |
© 2024 Yahoo. Todos os direitos reservados.