Mercado abrirá em 9 h 58 min
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
2.332,30 +1,50 (+0,06%) Bitcoin USD
62.016,30 +1.358,23 (+2,24%)
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:1350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01350000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 151.17 | 149.00 | 158.00 | +89.17 | +143.82% | 90 | 43 | 97.94% |
| MSTR240705C01350000 | 2024-06-25 11:50AM EDT | 2024-07-05 | 156.00 | 164.00 | 177.00 | +57.63 | +58.58% | 9 | 6 | 81.61% |
| MSTR240712C01350000 | 2024-06-24 1:38PM EDT | 2024-07-12 | 106.00 | 187.70 | 200.40 | 0.00 | - | 10 | 5 | 86.36% |
| MSTR240719C01350000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 209.10 | 209.35 | 218.20 | +61.71 | +41.87% | 12 | 67 | 88.14% |
| MSTR240726C01350000 | 2024-06-25 12:04PM EDT | 2024-07-26 | 232.60 | 225.35 | 238.70 | +78.57 | +51.01% | 2 | 3 | 89.71% |
| MSTR240802C01350000 | 2024-06-24 3:05PM EDT | 2024-08-02 | 227.15 | 244.40 | 258.40 | +37.95 | +20.06% | 1 | 3 | 92.47% |
| MSTR240816C01350000 | 2024-06-24 1:42PM EDT | 2024-08-16 | 201.57 | 279.40 | 289.85 | 0.00 | - | 3 | 38 | 95.58% |
| MSTR240920C01350000 | 2024-06-25 10:38AM EDT | 2024-09-20 | 335.00 | 336.50 | 349.00 | -15.40 | -4.39% | 1 | 4 | 96.03% |
| MSTR241018C01350000 | 2024-06-24 2:31PM EDT | 2024-10-18 | 307.15 | 381.05 | 392.95 | 0.00 | - | 3 | 6 | 98.18% |
| MSTR241115C01350000 | 2024-06-25 2:56PM EDT | 2024-11-15 | 421.76 | 420.20 | 434.20 | +73.95 | +21.26% | 3 | 26 | 100.06% |
| MSTR250117C01350000 | 2024-06-24 1:08PM EDT | 2025-01-17 | 394.94 | 489.15 | 503.85 | 0.00 | - | 2 | 67 | 100.84% |
| MSTR250221C01350000 | 2024-06-25 10:36AM EDT | 2025-02-21 | 522.59 | 524.90 | 540.00 | +72.21 | +16.03% | 1 | 19 | 101.74% |
| MSTR251219C01350000 | 2024-06-21 1:03PM EDT | 2025-12-19 | 699.00 | 712.00 | 730.00 | 0.00 | - | 1 | 15 | 99.10% |
| MSTR260116C01350000 | 2024-06-24 3:36PM EDT | 2026-01-16 | 656.80 | 724.00 | 742.00 | 0.00 | - | 2 | 23 | 98.68% |
| MSTR260618C01350000 | 2024-06-13 12:40PM EDT | 2026-06-18 | 827.15 | 780.00 | 800.00 | 0.00 | - | 2 | 7 | 96.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01350000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 6.07 | 5.35 | 6.50 | -35.93 | -85.55% | 719 | 284 | 90.60% |
| MSTR240705P01350000 | 2024-06-25 3:52PM EDT | 2024-07-05 | 23.63 | 20.55 | 24.60 | -37.35 | -61.25% | 107 | 40 | 78.46% |
| MSTR240712P01350000 | 2024-06-25 2:30PM EDT | 2024-07-12 | 46.65 | 41.80 | 46.25 | -48.35 | -50.89% | 11 | 43 | 82.25% |
| MSTR240719P01350000 | 2024-06-25 3:12PM EDT | 2024-07-19 | 68.89 | 60.45 | 65.60 | -47.11 | -40.61% | 9 | 102 | 84.28% |
| MSTR240726P01350000 | 2024-06-25 10:06AM EDT | 2024-07-26 | 105.00 | 76.00 | 86.00 | -34.50 | -24.73% | 1 | 6 | 86.23% |
| MSTR240802P01350000 | 2024-06-24 2:56PM EDT | 2024-08-02 | 154.38 | 98.00 | 103.95 | 0.00 | - | 7 | 3 | 89.73% |
| MSTR240816P01350000 | 2024-06-25 10:42AM EDT | 2024-08-16 | 141.88 | 122.70 | 132.80 | -37.11 | -20.73% | 3 | 58 | 90.07% |
| MSTR240920P01350000 | 2024-06-24 12:32PM EDT | 2024-09-20 | 215.80 | 177.25 | 188.00 | -17.54 | -7.52% | 1 | 3 | 90.57% |
| MSTR241018P01350000 | 2024-06-21 12:50PM EDT | 2024-10-18 | 228.55 | 214.95 | 226.10 | -28.55 | -11.10% | 1 | 32 | 91.32% |
| MSTR241115P01350000 | 2024-06-25 12:00PM EDT | 2024-11-15 | 264.35 | 249.65 | 262.50 | -33.40 | -11.22% | 1 | 5 | 92.48% |
| MSTR250117P01350000 | 2024-06-24 11:17AM EDT | 2025-01-17 | 349.99 | 311.05 | 323.95 | 0.00 | - | 1 | 5 | 92.43% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 386.55 | 402.00 | 0.00 | - | 1 | 2 | 103.56% |
| MSTR251219P01350000 | 2024-05-10 11:27AM EDT | 2025-12-19 | 590.30 | 484.00 | 502.00 | 0.00 | - | 1 | 7 | 85.13% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 106.99% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 560.00 | 578.00 | 0.00 | - | 5 | 6 | 84.90% |
© 2024 Yahoo. Todos os direitos reservados.