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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01300000 | 2024-06-25 3:37PM EDT | 2024-06-28 | 181.05 | 191.00 | 205.00 | +66.75 | +58.40% | 50 | 62 | 92.30% |
| MSTR240705C01300000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 210.50 | 205.05 | 216.95 | +93.65 | +80.15% | 5 | 18 | 82.90% |
| MSTR240712C01300000 | 2024-06-25 3:36PM EDT | 2024-07-12 | 215.36 | 223.35 | 238.30 | +61.36 | +39.84% | 3 | 8 | 87.72% |
| MSTR240719C01300000 | 2024-06-25 2:03PM EDT | 2024-07-19 | 228.30 | 242.75 | 252.65 | +50.40 | +28.33% | 7 | 494 | 88.76% |
| MSTR240726C01300000 | 2024-06-24 2:10PM EDT | 2024-07-26 | 175.40 | 256.05 | 270.35 | 0.00 | - | 1 | 2 | 89.47% |
| MSTR240816C01300000 | 2024-06-25 9:58AM EDT | 2024-08-16 | 265.00 | 307.95 | 320.65 | +18.96 | +7.71% | 2 | 127 | 96.40% |
| MSTR240920C01300000 | 2024-06-24 10:17AM EDT | 2024-09-20 | 330.35 | 362.50 | 376.00 | 0.00 | - | 1 | 8 | 96.43% |
| MSTR241018C01300000 | 2024-06-07 2:14PM EDT | 2024-10-18 | 531.22 | 405.25 | 416.90 | 0.00 | - | 2 | 34 | 98.25% |
| MSTR241115C01300000 | 2024-06-24 3:26PM EDT | 2024-11-15 | 378.00 | 443.15 | 455.60 | 0.00 | - | 7 | 22 | 99.92% |
| MSTR250117C01300000 | 2024-06-25 11:59AM EDT | 2025-01-17 | 515.15 | 510.90 | 523.85 | +66.47 | +14.81% | 28 | 135 | 100.89% |
| MSTR250221C01300000 | 2024-06-21 9:40AM EDT | 2025-02-21 | 517.00 | 545.10 | 560.00 | 0.00 | - | 1 | 24 | 101.83% |
| MSTR251219C01300000 | 2024-06-25 12:55PM EDT | 2025-12-19 | 716.95 | 728.00 | 746.00 | -146.56 | -16.97% | 1 | 33 | 99.21% |
| MSTR260116C01300000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 650.37 | 738.00 | 758.00 | 0.00 | - | 4 | 77 | 98.66% |
| MSTR260618C01300000 | 2024-06-13 12:40PM EDT | 2026-06-18 | 838.85 | 796.00 | 816.00 | 0.00 | - | 2 | 20 | 96.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01300000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 2.92 | 2.50 | 3.35 | -21.08 | -87.83% | 900 | 626 | 97.30% |
| MSTR240705P01300000 | 2024-06-25 3:46PM EDT | 2024-07-05 | 14.17 | 12.30 | 15.45 | -29.61 | -67.63% | 215 | 146 | 80.32% |
| MSTR240712P01300000 | 2024-06-25 3:19PM EDT | 2024-07-12 | 35.25 | 30.00 | 33.45 | -30.45 | -46.35% | 17 | 34 | 83.98% |
| MSTR240719P01300000 | 2024-06-25 3:52PM EDT | 2024-07-19 | 48.44 | 44.25 | 49.75 | -42.56 | -46.77% | 28 | 167 | 84.50% |
| MSTR240726P01300000 | 2024-06-24 3:36PM EDT | 2024-07-26 | 101.50 | 60.00 | 67.40 | 0.00 | - | 32 | 25 | 86.76% |
| MSTR240802P01300000 | 2024-06-25 12:26PM EDT | 2024-08-02 | 87.98 | 76.00 | 84.90 | -48.50 | -35.54% | 3 | 7 | 89.15% |
| MSTR240816P01300000 | 2024-06-25 11:36AM EDT | 2024-08-16 | 114.01 | 103.20 | 111.20 | -45.49 | -28.52% | 17 | 94 | 90.46% |
| MSTR240920P01300000 | 2024-06-25 2:07PM EDT | 2024-09-20 | 167.50 | 155.05 | 164.65 | -45.33 | -21.30% | 3 | 15 | 91.03% |
| MSTR241018P01300000 | 2024-06-25 10:54AM EDT | 2024-10-18 | 208.40 | 191.95 | 200.85 | -11.45 | -5.21% | 1 | 22 | 91.75% |
| MSTR241115P01300000 | 2024-06-05 3:46PM EDT | 2024-11-15 | 225.15 | 223.50 | 236.30 | 0.00 | - | 3 | 20 | 92.61% |
| MSTR250117P01300000 | 2024-06-21 11:28AM EDT | 2025-01-17 | 315.00 | 283.20 | 296.00 | 0.00 | - | 1 | 54 | 92.56% |
| MSTR250221P01300000 | 2024-06-17 9:30AM EDT | 2025-02-21 | 345.75 | 308.70 | 323.70 | 0.00 | - | 1 | 152 | 91.98% |
| MSTR251219P01300000 | 2024-06-25 12:40PM EDT | 2025-12-19 | 465.18 | 454.00 | 471.85 | +5.28 | +1.15% | 1 | 2 | 85.60% |
| MSTR260116P01300000 | 2024-06-17 10:53AM EDT | 2026-01-16 | 499.95 | 464.00 | 482.00 | 0.00 | - | 8 | 94 | 85.15% |
| MSTR260618P01300000 | 2024-06-04 10:20AM EDT | 2026-06-18 | 499.75 | 504.00 | 523.90 | 0.00 | - | 1 | 3 | 81.76% |
© 2024 Yahoo. Todos os direitos reservados.