Mercado abrirá em 10 hs
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
81,09 +0,26 (+0,32%) OURO
2.332,50 +1,70 (+0,07%) Bitcoin USD
62.030,77 +1.394,93 (+2,30%)
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:1180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01180000 | 2024-06-20 3:53PM EDT | 2024-06-28 | 295.93 | 308.50 | 325.35 | 0.00 | - | 4 | 18 | 128.35% |
| MSTR240705C01180000 | 2024-06-25 3:48PM EDT | 2024-07-05 | 304.86 | 312.00 | 328.00 | +69.69 | +29.63% | 1 | 5 | 88.23% |
| MSTR240719C01180000 | 2024-06-25 10:00AM EDT | 2024-07-19 | 281.40 | 450.15 | 469.00 | +39.70 | +16.43% | 2 | 9 | 202.78% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 61.60% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 380.45 | 543.40 | 555.90 | 0.00 | - | 1 | 2 | 126.90% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 2024-11-15 | 435.80 | 707.70 | 722.90 | 0.00 | - | 1 | 1 | 171.09% |
| MSTR250117C01180000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 830.50 | 569.55 | 584.00 | 0.00 | - | 10 | 30 | 102.49% |
| MSTR250221C01180000 | 2024-05-15 11:02AM EDT | 2025-02-21 | 552.00 | 625.55 | 640.00 | 0.00 | - | 1 | 1 | 109.52% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 886.00 | 906.00 | 0.00 | - | - | 1 | 122.91% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 128.16% |
| MSTR260618C01180000 | 2024-06-13 12:40PM EDT | 2026-06-18 | 876.94 | 834.00 | 854.00 | 0.00 | - | 1 | 8 | 97.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01180000 | 2024-06-25 3:19PM EDT | 2024-06-28 | 0.62 | 0.28 | 1.16 | -3.78 | -85.91% | 14 | 60 | 119.39% |
| MSTR240705P01180000 | 2024-06-25 11:30AM EDT | 2024-07-05 | 4.90 | 2.50 | 7.30 | -11.10 | -69.38% | 97 | 42 | 90.88% |
| MSTR240712P01180000 | 2024-06-25 3:53PM EDT | 2024-07-12 | 12.00 | 10.65 | 13.55 | -16.00 | -57.14% | 1 | 13 | 86.71% |
| MSTR240719P01180000 | 2024-06-25 2:50PM EDT | 2024-07-19 | 23.10 | 20.80 | 23.25 | -22.42 | -49.25% | 15 | 41 | 87.31% |
| MSTR240726P01180000 | 2024-06-24 12:31PM EDT | 2024-07-26 | 55.05 | 28.00 | 34.70 | 0.00 | - | 1 | 2 | 86.80% |
| MSTR240802P01180000 | 2024-06-25 12:28PM EDT | 2024-08-02 | 48.43 | 41.00 | 50.00 | -17.71 | -26.78% | 2 | 2 | 90.61% |
| MSTR240816P01180000 | 2024-06-24 9:54AM EDT | 2024-08-16 | 92.05 | 63.75 | 70.00 | 0.00 | - | 2 | 7 | 91.74% |
| MSTR240920P01180000 | 2024-06-24 3:40PM EDT | 2024-09-20 | 144.00 | 106.00 | 114.55 | 0.00 | - | 3 | 5 | 91.44% |
| MSTR241018P01180000 | 2024-06-24 3:40PM EDT | 2024-10-18 | 176.03 | 137.65 | 149.00 | 0.00 | - | 2 | 7 | 92.45% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 204.00 | 217.05 | 0.00 | - | 4 | 3 | 105.88% |
| MSTR250117P01180000 | 2024-05-23 9:48AM EDT | 2025-01-17 | 260.46 | 236.70 | 252.00 | 0.00 | - | 1 | 3 | 97.78% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 292.00 | 308.90 | 0.00 | - | 1 | 0 | 105.15% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 105.19% |
| MSTR260116P01180000 | 2024-06-24 12:02PM EDT | 2026-01-16 | 412.10 | 390.00 | 408.00 | 0.00 | - | 2 | 7 | 85.62% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 99.86% |
© 2024 Yahoo. Todos os direitos reservados.