Mercado fechará em 1 h 45 min
BOVESPA
124.677,25 -40,82 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.404,72 -479,25 (-0,91%) PETROLEO CRU
82,91 -0,47 (-0,56%) OURO
2.333,90 -5,00 (-0,21%) Bitcoin USD
62.222,42 -1.346,08 (-2,12%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:15PM EDT. Mercado aberto.
Opções de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240809C01400000 | 2024-07-02 1:51PM EDT | 1,400.00 | 123.97 | 118.75 | 127.00 | -69.03 | -35.77% | 8 | 3 | 88.00% |
| MSTR240809C01415000 | 2024-06-28 2:23PM EDT | 1,415.00 | 171.00 | 110.50 | 121.90 | 0.00 | - | 1 | 1 | 87.31% |
| MSTR240809C01420000 | 2024-06-28 3:50PM EDT | 1,420.00 | 164.00 | 108.00 | 119.95 | 0.00 | - | 5 | 3 | 87.05% |
| MSTR240809C01455000 | 2024-06-28 11:09AM EDT | 1,455.00 | 170.00 | 100.05 | 108.00 | 0.00 | - | 1 | 1 | 88.15% |
| MSTR240809C01460000 | 2024-06-28 11:59AM EDT | 1,460.00 | 168.38 | 98.00 | 106.00 | 0.00 | - | 1 | 1 | 87.90% |
| MSTR240809C01500000 | 2024-07-01 3:37PM EDT | 1,500.00 | 115.00 | 86.20 | 94.00 | 0.00 | - | 3 | 3 | 88.00% |
| MSTR240809C01600000 | 2024-06-28 3:39PM EDT | 1,600.00 | 105.50 | 62.00 | 71.00 | 0.00 | - | 1 | 1 | 88.85% |
| MSTR240809C01700000 | 2024-07-02 12:02PM EDT | 1,700.00 | 51.13 | 45.60 | 53.00 | -26.62 | -34.24% | 2 | 8 | 89.96% |
| MSTR240809C01720000 | 2024-06-28 3:55PM EDT | 1,720.00 | 67.40 | 42.10 | 50.90 | 0.00 | - | 1 | 1 | 90.22% |
| MSTR240809C01800000 | 2024-07-02 12:40PM EDT | 1,800.00 | 37.50 | 33.30 | 40.50 | -12.50 | -25.00% | 2 | 2 | 91.28% |
| MSTR240809C01820000 | 2024-06-28 3:55PM EDT | 1,820.00 | 51.50 | 31.05 | 38.95 | 0.00 | - | 1 | 1 | 91.68% |
| MSTR240809C02250000 | 2024-07-01 12:50PM EDT | 2,250.00 | 18.50 | 8.00 | 13.15 | 0.00 | - | 1 | 7 | 96.41% |
Opções de vendapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240809P00750000 | 2024-07-01 12:12PM EDT | 750.00 | 2.50 | 0.01 | 7.20 | 0.00 | - | 1 | 2 | 93.51% |
| MSTR240809P00850000 | 2024-07-02 12:47PM EDT | 850.00 | 9.15 | 8.20 | 10.50 | +1.95 | +27.08% | 2 | 4 | 91.43% |
| MSTR240809P00920000 | 2024-07-01 11:14AM EDT | 920.00 | 13.00 | 13.75 | 17.85 | 0.00 | - | 3 | 6 | 89.14% |
| MSTR240809P00950000 | 2024-07-01 10:32AM EDT | 950.00 | 16.55 | 17.45 | 22.30 | 0.00 | - | 2 | 9 | 88.78% |
| MSTR240809P01060000 | 2024-07-01 10:39AM EDT | 1,060.00 | 33.95 | 35.95 | 41.95 | 0.00 | - | 2 | 2 | 85.38% |
| MSTR240809P01080000 | 2024-06-28 3:31PM EDT | 1,080.00 | 38.25 | 39.25 | 46.90 | 0.00 | - | 1 | 1 | 84.42% |
| MSTR240809P01140000 | 2024-07-01 3:18PM EDT | 1,140.00 | 46.45 | 57.65 | 64.85 | 0.00 | - | 10 | 15 | 84.38% |
| MSTR240809P01150000 | 2024-07-01 3:18PM EDT | 1,150.00 | 48.90 | 60.50 | 68.00 | 0.00 | - | 10 | 15 | 84.06% |
| MSTR240809P01250000 | 2024-07-01 2:40PM EDT | 1,250.00 | 80.22 | 100.05 | 107.95 | 0.00 | - | 1 | 3 | 83.43% |
| MSTR240809P01260000 | 2024-06-28 3:50PM EDT | 1,260.00 | 96.47 | 102.10 | 114.00 | 0.00 | - | 3 | 3 | 83.02% |
| MSTR240809P01300000 | 2024-07-02 10:37AM EDT | 1,300.00 | 120.16 | 124.00 | 135.00 | +10.16 | +9.24% | 1 | 6 | 83.90% |
| MSTR240809P01340000 | 2024-06-28 9:30AM EDT | 1,340.00 | 100.25 | 144.60 | 155.80 | 0.00 | - | 1 | 1 | 83.26% |
| MSTR240809P01390000 | 2024-07-01 3:37PM EDT | 1,390.00 | 159.50 | 174.80 | 185.95 | 0.00 | - | 2 | 2 | 83.56% |
| MSTR240809P01400000 | 2024-07-01 3:37PM EDT | 1,400.00 | 165.00 | 181.35 | 192.00 | 0.00 | - | 2 | 3 | 83.60% |
| MSTR240809P01435000 | 2024-06-28 11:06AM EDT | 1,435.00 | 162.47 | 203.75 | 215.00 | 0.00 | - | 1 | 1 | 83.66% |
| MSTR240809P01440000 | 2024-06-28 11:06AM EDT | 1,440.00 | 164.94 | 206.45 | 218.30 | 0.00 | - | 1 | 1 | 83.47% |
| MSTR240809P01450000 | 2024-07-02 11:21AM EDT | 1,450.00 | 203.94 | 213.60 | 225.05 | +21.44 | +11.75% | 4 | 2 | 83.61% |
| MSTR240809P01485000 | 2024-06-28 2:34PM EDT | 1,485.00 | 210.35 | 238.35 | 250.35 | 0.00 | - | 2 | 1 | 84.10% |
| MSTR240809P01510000 | 2024-06-27 3:36PM EDT | 1,510.00 | 182.85 | 256.25 | 268.20 | 0.00 | - | - | 4 | 84.07% |
| MSTR240809P01520000 | 2024-06-27 2:15PM EDT | 1,520.00 | 182.59 | 264.05 | 275.50 | 0.00 | - | - | 1 | 84.22% |
| MSTR240809P01540000 | 2024-06-27 3:54PM EDT | 1,540.00 | 192.57 | 278.15 | 290.45 | 0.00 | - | - | 2 | 84.02% |
© 2024 Yahoo. Todos os direitos reservados.