Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,05 +0,22 (+0,27%) OURO
2.329,20 -1,60 (-0,07%) Bitcoin USD
62.196,96 +1.725,57 (+2,85%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
20 de setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 3.00 | 0.00 | - | 5 | 7 |
| 1,034.40 | -238.99 | -18.77% | 1 | 2 | 430.00 | 3.72 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 3.65 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 460.00 | 4.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 470.00 | 4.65 | 0.00 | - | - | 23 |
| - | - | - | - | - | 480.00 | 5.32 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 490.00 | 4.50 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 500.00 | 5.08 | -2.07 | -28.95% | 1 | 263 |
| 1,148.48 | 0.00 | - | - | 1 | 520.00 | 5.73 | 0.00 | - | - | 22 |
| 1,006.43 | 0.00 | - | - | 1 | 530.00 | 6.48 | 0.00 | - | - | 32 |
| - | - | - | - | - | 540.00 | 7.00 | 0.00 | - | 3 | 38 |
| 1,142.12 | 0.00 | - | - | 1 | 550.00 | 6.72 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 560.00 | 7.30 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 570.00 | 8.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 580.00 | 8.30 | 0.00 | - | 2 | 2 |
| 888.57 | 0.00 | - | 1 | 1 | 590.00 | - | - | - | - | - |
| 906.50 | 0.00 | - | - | 1 | 600.00 | 8.35 | -2.99 | -26.37% | 2 | 17 |
| - | - | - | - | - | 610.00 | 10.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 630.00 | 12.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 640.00 | 13.75 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 650.00 | 14.03 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 660.00 | 13.85 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 680.00 | 12.00 | -4.46 | -27.10% | 1 | 2 |
| 873.64 | 0.00 | - | - | 2 | 700.00 | 13.90 | -6.35 | -31.36% | 2 | 21 |
| - | - | - | - | - | 730.00 | 23.75 | 0.00 | - | 2 | 1 |
| 672.92 | 0.00 | - | 1 | 0 | 740.00 | 22.80 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 750.00 | 21.60 | -4.75 | -18.03% | 1 | 13 |
| - | - | - | - | - | 760.00 | 19.00 | -5.95 | -23.85% | 1 | 1 |
| - | - | - | - | - | 770.00 | 26.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 780.00 | 22.30 | -4.25 | -16.01% | 2 | 3 |
| 700.99 | -54.51 | -7.22% | 1 | 2 | 800.00 | 22.80 | -8.70 | -27.62% | 137 | 27 |
| 825.70 | 0.00 | - | - | 1 | 810.00 | 26.33 | -6.37 | -19.48% | 1 | 3 |
| - | - | - | - | - | 820.00 | 38.25 | 0.00 | - | 2 | 3 |
| 855.01 | 0.00 | - | 1 | 1 | 840.00 | 27.84 | -13.69 | -32.96% | 3 | 45 |
| 719.38 | 0.00 | - | - | 1 | 860.00 | 31.80 | -13.73 | -30.16% | 4 | 22 |
| - | - | - | - | - | 880.00 | 34.06 | -12.94 | -27.53% | 2 | 26 |
| 616.99 | -146.02 | -19.14% | 1 | 1 | 900.00 | 37.45 | -12.57 | -25.13% | 32 | 14 |
| - | - | - | - | - | 920.00 | 51.29 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 940.00 | 43.45 | -24.55 | -36.10% | 3 | 5 |
| 722.82 | 0.00 | - | - | 1 | 960.00 | 53.85 | -16.15 | -23.07% | 1 | 3 |
| 629.79 | 0.00 | - | 1 | 1 | 980.00 | 53.00 | -24.33 | -31.46% | 1 | 1 |
| 537.00 | +68.68 | +14.67% | 1 | 8 | 1,000.00 | 58.00 | -23.11 | -28.49% | 24 | 20 |
| - | - | - | - | - | 1,020.00 | 77.24 | 0.00 | - | 1 | 1 |
| 431.71 | 0.00 | - | 10 | 10 | 1,040.00 | 98.11 | 0.00 | - | 1 | 3 |
| 551.63 | 0.00 | - | 2 | 1 | 1,060.00 | 87.79 | -16.21 | -15.59% | 2 | 7 |
| - | - | - | - | - | 1,080.00 | 106.18 | 0.00 | - | 1 | 2 |
| 670.00 | 0.00 | - | 1 | 1 | 1,100.00 | 89.95 | -19.95 | -18.15% | 3 | 37 |
| - | - | - | - | - | 1,120.00 | 120.10 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 1,150.00 | 126.49 | 0.00 | - | 16 | 17 |
| - | - | - | - | - | 1,160.00 | 104.92 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,180.00 | 144.00 | 0.00 | - | 3 | 5 |
| 351.01 | 0.00 | - | 1 | 17 | 1,200.00 | 140.00 | -13.40 | -8.74% | 1 | 25 |
| - | - | - | - | - | 1,220.00 | 150.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,240.00 | 138.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,250.00 | 167.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,280.00 | 174.55 | 0.00 | - | 1 | 1 |
| 330.35 | 0.00 | - | 1 | 8 | 1,300.00 | 167.50 | -45.33 | -21.30% | 3 | 15 |
| - | - | - | - | - | 1,320.00 | 178.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,340.00 | 191.46 | -14.54 | -7.06% | 1 | 50 |
| 335.00 | -15.40 | -4.39% | 1 | 4 | 1,350.00 | 215.80 | -17.54 | -7.52% | 1 | 3 |
| 304.45 | +48.25 | +18.83% | 1 | 6 | 1,360.00 | 220.88 | -21.25 | -8.78% | 1 | 6 |
| 318.00 | +63.46 | +24.93% | 1 | 3 | 1,380.00 | - | - | - | - | - |
| 310.38 | +60.38 | +24.15% | 4 | 12 | 1,400.00 | 216.27 | -38.73 | -15.19% | 6 | 29 |
| - | - | - | - | - | 1,420.00 | 264.60 | 0.00 | - | 2 | 1 |
| 304.38 | +46.43 | +18.00% | 1 | 2 | 1,440.00 | 243.97 | -49.42 | -16.84% | 1 | 5 |
| 296.57 | +59.44 | +25.07% | 6 | 25 | 1,450.00 | 242.00 | -27.68 | -10.26% | 1 | 14 |
| 282.89 | -18.29 | -6.07% | 3 | 16 | 1,460.00 | 248.95 | -33.20 | -11.77% | 1 | 4 |
| 284.62 | -19.14 | -6.30% | 2 | 23 | 1,480.00 | - | - | - | - | - |
| 266.47 | +47.63 | +21.76% | 5 | 16 | 1,500.00 | 334.66 | 0.00 | - | 2 | 73 |
| 203.80 | 0.00 | - | 1 | 9 | 1,520.00 | 297.72 | +7.14 | +2.46% | 2 | 2 |
| 250.00 | +31.05 | +14.18% | 1 | 7 | 1,540.00 | 340.00 | 0.00 | - | 1 | 2 |
| 189.21 | 0.00 | - | 3 | 3 | 1,550.00 | 359.34 | 0.00 | - | 1 | 8 |
| 333.40 | 0.00 | - | - | 2 | 1,560.00 | 292.96 | 0.00 | - | 1 | 1 |
| 175.00 | 0.00 | - | 1 | 17 | 1,580.00 | 377.08 | 0.00 | - | 3 | 8 |
| 232.31 | +36.31 | +18.53% | 8 | 27 | 1,600.00 | 405.50 | 0.00 | - | 4 | 16 |
| 253.10 | 0.00 | - | 4 | 8 | 1,620.00 | 372.50 | 0.00 | - | 4 | 12 |
| 198.98 | +32.06 | +19.21% | 1 | 13 | 1,640.00 | 340.75 | 0.00 | - | 1 | 0 |
| 235.00 | 0.00 | - | 4 | 21 | 1,650.00 | 353.00 | 0.00 | - | 5 | 11 |
| 398.00 | 0.00 | - | 2 | 8 | 1,660.00 | 352.00 | 0.00 | - | 3 | 3 |
| 183.60 | 0.00 | - | 1 | 16 | 1,680.00 | 473.10 | 0.00 | - | 2 | 7 |
| 190.00 | +38.20 | +25.16% | 10 | 66 | 1,700.00 | 491.55 | 0.00 | - | 3 | 22 |
| 209.95 | 0.00 | - | 2 | 12 | 1,720.00 | 446.85 | 0.00 | - | 4 | 13 |
| 169.29 | +17.89 | +11.82% | 1 | 1 | 1,740.00 | 457.65 | 0.00 | - | 5 | 5 |
| 147.80 | 0.00 | - | 4 | 19 | 1,750.00 | 438.35 | 0.00 | - | - | 1 |
| 202.78 | 0.00 | - | 1 | 2 | 1,760.00 | - | - | - | - | - |
| 174.22 | +43.93 | +33.72% | 6 | 34 | 1,800.00 | - | - | - | - | - |
| 169.67 | -163.08 | -49.01% | 1 | 2 | 1,820.00 | - | - | - | - | - |
| 209.96 | 0.00 | - | 1 | 2 | 1,840.00 | - | - | - | - | - |
| 207.56 | 0.00 | - | 1 | 19 | 1,850.00 | - | - | - | - | - |
| 324.00 | 0.00 | - | 1 | 2 | 1,860.00 | - | - | - | - | - |
| 124.50 | 0.00 | - | 1 | 3 | 1,880.00 | - | - | - | - | - |
| 148.50 | +31.75 | +27.19% | 3 | 19 | 1,900.00 | 493.25 | 0.00 | - | 1 | 1 |
| 117.75 | 0.00 | - | 1 | 7 | 1,920.00 | - | - | - | - | - |
| 112.55 | 0.00 | - | 1 | 3 | 1,940.00 | 622.30 | 0.00 | - | - | 1 |
| 120.00 | +10.05 | +9.14% | 1 | 6 | 1,950.00 | 525.00 | 0.00 | - | 4 | 4 |
| 161.30 | 0.00 | - | - | 32 | 1,960.00 | - | - | - | - | - |
| 123.54 | +15.09 | +13.91% | 1 | 5 | 1,980.00 | - | - | - | - | - |
| 133.97 | +28.62 | +27.17% | 74 | 51 | 2,000.00 | 712.74 | 0.00 | - | 1 | 6 |
| 102.23 | 0.00 | - | 1 | 4 | 2,050.00 | - | - | - | - | - |
| 110.30 | +15.07 | +15.82% | 3 | 10 | 2,100.00 | - | - | - | - | - |
| 80.48 | 0.00 | - | 4 | 3 | 2,150.00 | - | - | - | - | - |
| 94.89 | -5.11 | -5.11% | 1 | 6 | 2,200.00 | - | - | - | - | - |
| 94.65 | 0.00 | - | 2 | 6 | 2,250.00 | - | - | - | - | - |
| 81.18 | +13.19 | +19.40% | 1 | 5 | 2,300.00 | - | - | - | - | - |
| 202.65 | 0.00 | - | 1 | 1 | 2,350.00 | - | - | - | - | - |
| 60.01 | 0.00 | - | 2 | 18 | 2,400.00 | - | - | - | - | - |
| 111.24 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 70.00 | +0.75 | +1.08% | 2 | 19 | 2,500.00 | - | - | - | - | - |
| 51.40 | 0.00 | - | 4 | 14 | 2,550.00 | - | - | - | - | - |
| 61.95 | 0.00 | - | 1 | 3 | 2,600.00 | - | - | - | - | - |
| 47.87 | 0.00 | - | 4 | 5 | 2,650.00 | - | - | - | - | - |
| 53.27 | +7.95 | +17.54% | 1 | 3 | 2,700.00 | - | - | - | - | - |
| 50.27 | -18.23 | -26.61% | 2 | 1 | 2,750.00 | - | - | - | - | - |
| 37.99 | 0.00 | - | 4 | 6 | 2,800.00 | - | - | - | - | - |
| 81.40 | 0.00 | - | 2 | 1 | 2,900.00 | - | - | - | - | - |
| 39.98 | -84.89 | -67.98% | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 32.10 | 0.00 | - | 2 | 34 | 3,000.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 11 | 7 | 3,100.00 | - | - | - | - | - |
| 45.80 | 0.00 | - | 2 | 1 | 3,150.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 11 | 12 | 3,200.00 | - | - | - | - | - |
| 26.67 | 0.00 | - | 3 | 3 | 3,250.00 | - | - | - | - | - |
| 31.30 | -5.85 | -15.75% | 1 | 1 | 3,300.00 | - | - | - | - | - |
| 25.80 | +1.69 | +7.01% | 1 | 2 | 3,350.00 | - | - | - | - | - |
| 22.10 | 0.00 | - | 1 | 9 | 3,400.00 | - | - | - | - | - |
| 26.00 | +6.50 | +33.33% | 9 | 27 | 3,450.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.