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
81,08 +0,25 (+0,31%) OURO
2.331,90 +1,10 (+0,05%) Bitcoin USD
62.145,90 +1.638,79 (+2,71%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:1040.00
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01040000 | 2024-06-06 3:00PM EDT | 2024-06-28 | 664.85 | 448.00 | 462.75 | 0.00 | - | - | 2 | 254.13% |
| MSTR240705C01040000 | 2024-06-07 11:54AM EDT | 2024-07-05 | 664.26 | 450.45 | 467.05 | 0.00 | - | 2 | 2 | 118.25% |
| MSTR240719C01040000 | 2024-06-04 12:32PM EDT | 2024-07-19 | 657.75 | 460.10 | 475.75 | 0.00 | - | 2 | 9 | 102.02% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 267.42% |
| MSTR240920C01040000 | 2024-06-24 12:38PM EDT | 2024-09-20 | 431.71 | 527.40 | 543.85 | 0.00 | - | 10 | 10 | 100.33% |
| MSTR241018C01040000 | 2024-05-06 11:25AM EDT | 2024-10-18 | 495.88 | 762.65 | 777.10 | 0.00 | - | 2 | 27 | 190.23% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 196.78% |
| MSTR250117C01040000 | 2024-06-11 1:29PM EDT | 2025-01-17 | 696.24 | 639.45 | 654.00 | 0.00 | - | 4 | 9 | 102.42% |
| MSTR250221C01040000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 490.23 | 779.90 | 797.25 | 0.00 | - | 1 | 3 | 137.08% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 131.89% |
| MSTR260116C01040000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 507.90 | 876.00 | 896.00 | 0.00 | - | 1 | 2 | 108.96% |
| MSTR260618C01040000 | 2024-05-06 9:38AM EDT | 2026-06-18 | 748.00 | 1,072.00 | 1,092.00 | 0.00 | - | 2 | 2 | 137.06% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01040000 | 2024-06-25 3:33PM EDT | 2024-06-28 | 0.36 | 0.15 | 0.91 | -1.42 | -79.78% | 2 | 70 | 167.68% |
| MSTR240705P01040000 | 2024-06-25 10:11AM EDT | 2024-07-05 | 1.93 | 0.69 | 2.87 | -1.77 | -47.84% | 2 | 75 | 108.50% |
| MSTR240712P01040000 | 2024-06-25 1:21PM EDT | 2024-07-12 | 4.40 | 2.13 | 5.65 | -5.70 | -56.44% | 14 | 6 | 94.98% |
| MSTR240719P01040000 | 2024-06-25 3:35PM EDT | 2024-07-19 | 8.65 | 7.65 | 8.90 | -9.35 | -51.94% | 29 | 36 | 93.16% |
| MSTR240726P01040000 | 2024-06-24 2:30PM EDT | 2024-07-26 | 28.40 | 9.30 | 14.40 | 0.00 | - | 9 | 22 | 89.16% |
| MSTR240802P01040000 | 2024-06-20 12:24PM EDT | 2024-08-02 | 38.51 | 16.05 | 24.70 | 0.00 | - | - | 10 | 93.01% |
| MSTR240816P01040000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 34.70 | 32.35 | 37.65 | -18.75 | -35.08% | 1 | 18 | 94.14% |
| MSTR240920P01040000 | 2024-06-24 1:17PM EDT | 2024-09-20 | 98.11 | 61.70 | 69.85 | 0.00 | - | 1 | 3 | 92.29% |
| MSTR241018P01040000 | 2024-06-13 1:43PM EDT | 2024-10-18 | 113.00 | 86.00 | 95.00 | 0.00 | - | 1 | 30 | 92.36% |
| MSTR241115P01040000 | 2024-06-18 12:30PM EDT | 2024-11-15 | 140.67 | 113.00 | 125.00 | 0.00 | - | 1 | 5 | 94.62% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 151.47% |
| MSTR250221P01040000 | 2024-05-28 2:24PM EDT | 2025-02-21 | 200.00 | 178.90 | 192.75 | 0.00 | - | 5 | 44 | 93.17% |
| MSTR251219P01040000 | 2024-05-20 12:59PM EDT | 2025-12-19 | 330.00 | 320.00 | 337.95 | 0.00 | - | 1 | 1 | 90.65% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 96.54% |
© 2024 Yahoo. Todos os direitos reservados.