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
2.331,80 +1,00 (+0,04%) Bitcoin USD
62.168,61 +1.588,45 (+2,62%)
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:1250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01250000 | 2024-06-25 9:49AM EDT | 2024-06-28 | 183.00 | 238.30 | 256.00 | +60.00 | +48.78% | 2 | 5 | 103.98% |
| MSTR240705C01250000 | 2024-06-24 1:11PM EDT | 2024-07-05 | 125.00 | 248.45 | 262.55 | 0.00 | - | 3 | 4 | 86.36% |
| MSTR240719C01250000 | 2024-06-25 3:49PM EDT | 2024-07-19 | 273.94 | 280.00 | 290.65 | +56.01 | +25.70% | 5 | 68 | 90.28% |
| MSTR240726C01250000 | 2024-06-12 10:13AM EDT | 2024-07-26 | 469.79 | 290.35 | 308.25 | 0.00 | - | - | 1 | 90.95% |
| MSTR240816C01250000 | 2024-06-24 2:26PM EDT | 2024-08-16 | 252.00 | 338.75 | 349.80 | 0.00 | - | 1 | 8 | 96.35% |
| MSTR241018C01250000 | 2024-06-24 1:28PM EDT | 2024-10-18 | 336.36 | 428.85 | 443.00 | 0.00 | - | 1 | 6 | 98.09% |
| MSTR241115C01250000 | 2024-06-07 10:00AM EDT | 2024-11-15 | 676.79 | 466.85 | 482.75 | 0.00 | - | 1 | 3 | 100.42% |
| MSTR250117C01250000 | 2024-06-25 11:59AM EDT | 2025-01-17 | 535.93 | 532.95 | 548.00 | -59.80 | -10.04% | 2 | 25 | 101.28% |
| MSTR250221C01250000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 415.88 | 679.35 | 697.60 | 0.00 | - | 2 | 18 | 131.48% |
| MSTR251219C01250000 | 2024-06-18 9:42AM EDT | 2025-12-19 | 742.00 | 744.00 | 762.00 | 0.00 | - | 10 | 23 | 99.23% |
| MSTR260116C01250000 | 2024-05-28 9:31AM EDT | 2026-01-16 | 935.30 | 756.00 | 774.00 | 0.00 | - | 2 | 13 | 98.90% |
| MSTR260618C01250000 | 2024-05-21 9:30AM EDT | 2026-06-18 | 1,065.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01250000 | 2024-06-25 3:54PM EDT | 2024-06-28 | 1.45 | 1.32 | 1.80 | -11.03 | -88.38% | 355 | 420 | 105.79% |
| MSTR240705P01250000 | 2024-06-25 3:09PM EDT | 2024-07-05 | 9.15 | 7.50 | 9.65 | -20.58 | -69.22% | 58 | 164 | 83.40% |
| MSTR240712P01250000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 21.07 | 19.45 | 22.70 | -25.53 | -54.79% | 12 | 15 | 84.12% |
| MSTR240719P01250000 | 2024-06-25 3:52PM EDT | 2024-07-19 | 35.56 | 33.35 | 36.85 | -29.51 | -45.35% | 75 | 123 | 85.86% |
| MSTR240726P01250000 | 2024-06-24 12:11PM EDT | 2024-07-26 | 82.74 | 44.00 | 51.80 | 0.00 | - | 3 | 21 | 86.39% |
| MSTR240802P01250000 | 2024-06-17 11:34AM EDT | 2024-08-02 | 74.00 | 59.00 | 69.00 | -24.90 | -25.18% | 2 | 1 | 89.54% |
| MSTR240816P01250000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 90.40 | 86.15 | 91.90 | -34.10 | -27.39% | 6 | 51 | 91.02% |
| MSTR240920P01250000 | 2024-06-21 1:58PM EDT | 2024-09-20 | 167.01 | 133.15 | 142.85 | 0.00 | - | 1 | 11 | 91.20% |
| MSTR241018P01250000 | 2024-06-25 12:12PM EDT | 2024-10-18 | 178.51 | 166.65 | 176.65 | -19.32 | -9.77% | 1 | 21 | 91.47% |
| MSTR241115P01250000 | 2024-06-18 10:54AM EDT | 2024-11-15 | 235.65 | 198.70 | 211.50 | 0.00 | - | 1 | 52 | 92.76% |
| MSTR250117P01250000 | 2024-06-24 3:38PM EDT | 2025-01-17 | 296.00 | 257.20 | 270.00 | 0.00 | - | 2 | 76 | 92.92% |
| MSTR250221P01250000 | 2024-05-23 10:38AM EDT | 2025-02-21 | 324.80 | 299.05 | 316.00 | 0.00 | - | 1 | 99 | 96.85% |
| MSTR251219P01250000 | 2024-06-25 12:12PM EDT | 2025-12-19 | 434.13 | 422.00 | 439.95 | -152.82 | -26.04% | 1 | 1 | 85.63% |
| MSTR260116P01250000 | 2024-06-25 11:09AM EDT | 2026-01-16 | 451.00 | 432.00 | 449.90 | -19.00 | -4.04% | 1 | 12 | 85.21% |
| MSTR260618P01250000 | 2024-06-25 9:46AM EDT | 2026-06-18 | 498.00 | 472.00 | 492.00 | +25.00 | +5.29% | 1 | 9 | 81.99% |
© 2024 Yahoo. Todos os direitos reservados.