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
2.331,60 +0,80 (+0,03%) 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:1430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01430000 | 2024-06-25 3:56PM EDT | 2024-06-28 | 84.88 | 81.05 | 90.75 | +53.88 | +173.81% | 56 | 85 | 86.42% |
| MSTR240705C01430000 | 2024-06-25 2:55PM EDT | 2024-07-05 | 105.75 | 108.45 | 117.85 | +42.25 | +66.54% | 17 | 10 | 78.52% |
| MSTR240712C01430000 | 2024-06-25 10:28AM EDT | 2024-07-12 | 125.65 | 136.70 | 146.25 | +40.61 | +47.75% | 1 | 3 | 83.78% |
| MSTR240719C01430000 | 2024-06-25 12:01PM EDT | 2024-07-19 | 160.00 | 162.80 | 170.65 | +13.00 | +8.84% | 1 | 40 | 87.90% |
| MSTR240726C01430000 | 2024-06-24 10:30AM EDT | 2024-07-26 | 157.48 | 181.05 | 191.50 | +9.13 | +6.15% | 1 | 5 | 89.12% |
| MSTR240816C01430000 | 2024-06-25 12:02PM EDT | 2024-08-16 | 245.70 | 237.30 | 248.15 | +38.25 | +18.44% | 1 | 8 | 95.04% |
| MSTR241018C01430000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 395.00 | 384.35 | 400.00 | 0.00 | - | 2 | 4 | 111.18% |
| MSTR241115C01430000 | 2024-06-25 11:16AM EDT | 2024-11-15 | 379.10 | 385.80 | 399.85 | +7.35 | +1.98% | 2 | 2 | 99.89% |
| MSTR250117C01430000 | 2024-06-25 10:05AM EDT | 2025-01-17 | 423.74 | 458.95 | 471.85 | -141.50 | -25.03% | 1 | 40 | 100.84% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 2025-02-21 | 422.17 | 643.80 | 658.45 | 0.00 | - | 1 | 0 | 137.03% |
| MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 2025-12-19 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 22.99% |
| MSTR260116C01430000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 900.00 | 804.00 | 824.00 | 0.00 | - | 2 | 2 | 116.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01430000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 20.20 | 17.35 | 22.40 | -66.25 | -76.63% | 101 | 56 | 85.79% |
| MSTR240705P01430000 | 2024-06-25 2:59PM EDT | 2024-07-05 | 46.00 | 41.90 | 48.75 | -65.85 | -58.87% | 18 | 9 | 76.22% |
| MSTR240712P01430000 | 2024-06-25 11:57AM EDT | 2024-07-12 | 79.13 | 70.40 | 76.25 | -31.55 | -28.51% | 1 | 3 | 81.80% |
| MSTR240719P01430000 | 2024-06-25 10:17AM EDT | 2024-07-19 | 124.73 | 92.85 | 98.65 | -61.92 | -33.17% | 2 | 38 | 84.31% |
| MSTR240726P01430000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 157.14 | 108.20 | 120.10 | 0.00 | - | 1 | 1 | 85.28% |
| MSTR240802P01430000 | 2024-06-25 11:16AM EDT | 2024-08-02 | 150.00 | 129.05 | 142.15 | -43.33 | -22.41% | 1 | 2 | 88.69% |
| MSTR240816P01430000 | 2024-06-24 2:48PM EDT | 2024-08-16 | 228.00 | 162.15 | 172.20 | 0.00 | - | 3 | 7 | 90.49% |
| MSTR241018P01430000 | 2024-06-25 12:56PM EDT | 2024-10-18 | 273.55 | 257.75 | 268.70 | -45.00 | -14.13% | 9 | 12 | 91.04% |
| MSTR241115P01430000 | 2024-06-24 1:01PM EDT | 2024-11-15 | 366.52 | 293.80 | 306.90 | 0.00 | - | 1 | 11 | 92.23% |
| MSTR250117P01430000 | 2024-05-31 10:13AM EDT | 2025-01-17 | 389.70 | 356.25 | 370.00 | 0.00 | - | 2 | 3 | 91.94% |
| MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 103.09% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 2026-06-18 | 644.68 | 686.00 | 704.00 | 0.00 | - | - | 5 | 95.28% |
© 2024 Yahoo. Todos os direitos reservados.