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
81,09 +0,26 (+0,32%) OURO
2.332,10 +1,30 (+0,06%) Bitcoin USD
62.055,98 +1.472,79 (+2,43%)
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:1460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01460000 | 2024-06-25 3:08PM EDT | 2024-06-28 | 66.00 | 61.00 | 68.35 | +44.00 | +200.00% | 93 | 24 | 83.36% |
| MSTR240705C01460000 | 2024-06-25 12:57PM EDT | 2024-07-05 | 72.15 | 92.05 | 99.75 | +25.15 | +53.51% | 5 | 14 | 78.66% |
| MSTR240712C01460000 | 2024-06-25 3:54PM EDT | 2024-07-12 | 124.24 | 120.80 | 129.55 | +46.24 | +59.28% | 1 | 12 | 83.70% |
| MSTR240719C01460000 | 2024-06-25 3:05PM EDT | 2024-07-19 | 146.00 | 147.50 | 154.85 | -4.67 | -3.10% | 8 | 21 | 87.85% |
| MSTR240726C01460000 | 2024-06-24 12:06PM EDT | 2024-07-26 | 163.70 | 166.30 | 176.65 | +43.70 | +36.42% | 1 | 6 | 89.26% |
| MSTR240816C01460000 | 2024-06-24 10:45AM EDT | 2024-08-16 | 186.86 | 223.25 | 234.25 | 0.00 | - | 1 | 18 | 95.05% |
| MSTR240920C01460000 | 2024-06-25 10:32AM EDT | 2024-09-20 | 282.89 | 286.35 | 298.20 | -18.29 | -6.07% | 3 | 16 | 96.07% |
| MSTR241018C01460000 | 2024-06-20 3:02PM EDT | 2024-10-18 | 337.70 | 332.15 | 344.45 | 0.00 | - | 1 | 4 | 97.95% |
| MSTR250117C01460000 | 2024-06-17 10:47AM EDT | 2025-01-17 | 405.70 | 448.70 | 462.00 | -57.30 | -12.38% | 2 | 2 | 101.09% |
| MSTR250221C01460000 | 2024-06-21 10:56AM EDT | 2025-02-21 | 489.12 | 483.05 | 498.00 | 0.00 | - | 2 | 2 | 101.41% |
| MSTR251219C01460000 | 2024-05-31 9:50AM EDT | 2025-12-19 | 784.26 | 678.00 | 696.00 | 0.00 | - | 2 | 1 | 98.76% |
| MSTR260116C01460000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 599.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 977.86 | 576.00 | 594.00 | 0.00 | - | 2 | 2 | 71.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01460000 | 2024-06-25 3:57PM EDT | 2024-06-28 | 29.13 | 27.20 | 31.25 | -69.81 | -70.56% | 62 | 65 | 83.93% |
| MSTR240705P01460000 | 2024-06-25 2:29PM EDT | 2024-07-05 | 63.15 | 53.00 | 62.15 | -65.85 | -51.05% | 10 | 17 | 75.96% |
| MSTR240712P01460000 | 2024-06-14 12:13PM EDT | 2024-07-12 | 130.83 | 82.00 | 90.40 | 0.00 | - | 1 | 5 | 81.13% |
| MSTR240719P01460000 | 2024-06-24 9:33AM EDT | 2024-07-19 | 110.00 | 106.30 | 113.15 | -64.00 | -36.78% | 1 | 19 | 84.04% |
| MSTR240726P01460000 | 2024-06-21 3:41PM EDT | 2024-07-26 | 159.20 | 124.00 | 135.00 | 0.00 | - | 1 | 3 | 85.59% |
| MSTR240802P01460000 | 2024-06-21 11:20AM EDT | 2024-08-02 | 185.50 | 144.15 | 157.45 | 0.00 | - | 1 | 1 | 88.66% |
| MSTR240816P01460000 | 2024-06-25 11:18AM EDT | 2024-08-16 | 195.31 | 178.40 | 185.65 | -16.34 | -7.72% | 1 | 19 | 90.04% |
| MSTR240920P01460000 | 2024-06-25 3:20PM EDT | 2024-09-20 | 248.95 | 235.15 | 249.85 | -33.20 | -11.77% | 1 | 4 | 91.08% |
| MSTR241018P01460000 | 2024-06-13 3:09PM EDT | 2024-10-18 | 328.30 | 274.10 | 286.10 | 0.00 | - | 1 | 9 | 90.92% |
| MSTR241115P01460000 | 2024-06-12 3:23PM EDT | 2024-11-15 | 303.25 | 311.30 | 324.35 | 0.00 | - | 2 | 5 | 92.16% |
| MSTR250117P01460000 | 2024-06-20 3:38PM EDT | 2025-01-17 | 416.54 | 375.30 | 388.00 | 0.00 | - | 1 | 3 | 91.95% |
| MSTR250221P01460000 | 2024-06-17 11:50AM EDT | 2025-02-21 | 451.48 | 402.80 | 418.00 | 0.00 | - | 1 | 1 | 91.42% |
| MSTR260116P01460000 | 2024-03-18 9:36AM EDT | 2026-01-16 | 660.00 | 704.00 | 723.85 | 0.00 | - | 10 | 11 | 106.75% |
© 2024 Yahoo. Todos os direitos reservados.