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
81,06 +0,23 (+0,28%) OURO
2.332,20 +1,40 (+0,06%) Bitcoin USD
62.192,56 +1.609,02 (+2,66%)
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:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705C01240000 | 2024-06-24 1:12PM EDT | 2024-07-05 | 129.05 | 257.65 | 271.70 | 0.00 | - | 1 | 2 | 87.15% |
| MSTR240719C01240000 | 2024-06-24 11:56AM EDT | 2024-07-19 | 218.47 | 285.80 | 298.55 | 0.00 | - | 6 | 37 | 89.62% |
| MSTR240816C01240000 | 2024-06-04 3:59PM EDT | 2024-08-16 | 512.12 | 345.35 | 357.20 | 0.00 | - | 1 | 5 | 96.76% |
| MSTR241018C01240000 | 2024-05-07 9:42AM EDT | 2024-10-18 | 399.60 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| MSTR241115C01240000 | 2024-06-13 11:36AM EDT | 2024-11-15 | 508.80 | 471.85 | 486.35 | 0.00 | - | 1 | 3 | 100.23% |
| MSTR250117C01240000 | 2024-05-16 11:38AM EDT | 2025-01-17 | 601.00 | 568.60 | 582.00 | 0.00 | - | 1 | 6 | 109.56% |
| MSTR250221C01240000 | 2024-06-20 1:54PM EDT | 2025-02-21 | 562.00 | 571.10 | 586.00 | 0.00 | - | 1 | 5 | 102.11% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 99.92% |
| MSTR260116C01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 586.00 | 862.00 | 882.00 | 0.00 | - | 1 | 5 | 118.35% |
| MSTR260618C01240000 | 2024-06-24 3:00PM EDT | 2026-06-18 | 728.08 | 814.00 | 834.00 | 0.00 | - | 1 | 6 | 96.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01240000 | 2024-06-25 3:57PM EDT | 2024-06-28 | 1.27 | 1.01 | 1.55 | -9.71 | -88.43% | 29 | 84 | 106.23% |
| MSTR240705P01240000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 9.35 | 6.65 | 8.75 | -15.88 | -62.94% | 4 | 49 | 83.85% |
| MSTR240712P01240000 | 2024-06-25 3:28PM EDT | 2024-07-12 | 20.50 | 15.75 | 21.10 | -31.80 | -60.80% | 2 | 7 | 82.85% |
| MSTR240719P01240000 | 2024-06-25 1:16PM EDT | 2024-07-19 | 34.90 | 31.00 | 34.35 | -38.16 | -52.23% | 2 | 34 | 85.78% |
| MSTR240726P01240000 | 2024-06-21 1:35PM EDT | 2024-07-26 | 69.76 | 41.00 | 48.70 | 0.00 | - | 1 | 19 | 86.12% |
| MSTR240816P01240000 | 2024-06-24 3:07PM EDT | 2024-08-16 | 120.52 | 81.85 | 88.95 | 0.00 | - | 5 | 7 | 91.00% |
| MSTR240920P01240000 | 2024-06-06 3:24PM EDT | 2024-09-20 | 138.60 | 128.10 | 138.20 | 0.00 | - | 1 | 3 | 90.95% |
| MSTR241018P01240000 | 2024-06-12 2:31PM EDT | 2024-10-18 | 163.35 | 161.95 | 172.35 | 0.00 | - | 3 | 27 | 91.50% |
| MSTR241115P01240000 | 2024-06-13 11:23AM EDT | 2024-11-15 | 225.45 | 193.85 | 206.70 | 0.00 | - | 2 | 5 | 92.78% |
| MSTR250117P01240000 | 2024-06-05 9:50AM EDT | 2025-01-17 | 259.20 | 249.65 | 262.05 | 0.00 | - | 1 | 27 | 92.27% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 2025-02-21 | 428.55 | 311.95 | 324.00 | 0.00 | - | 10 | 12 | 100.91% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 93.44% |
| MSTR260116P01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 521.00 | 424.00 | 442.00 | 0.00 | - | 1 | 4 | 84.95% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 546.25 | 571.25 | 0.00 | - | 1 | 1 | 95.39% |
© 2024 Yahoo. Todos os direitos reservados.