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
81,05 +0,22 (+0,27%) OURO
2.331,80 +1,00 (+0,04%) Bitcoin USD
62.192,56 +1.609,02 (+2,66%)
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:1490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01490000 | 2024-06-25 3:53PM EDT | 2024-06-28 | 47.00 | 45.20 | 50.00 | +29.76 | +172.62% | 48 | 139 | 82.75% |
| MSTR240705C01490000 | 2024-06-25 2:44PM EDT | 2024-07-05 | 77.00 | 76.00 | 84.15 | +39.00 | +102.63% | 19 | 39 | 78.34% |
| MSTR240712C01490000 | 2024-06-25 3:23PM EDT | 2024-07-12 | 101.90 | 106.10 | 114.90 | +36.90 | +56.77% | 12 | 2 | 83.83% |
| MSTR240719C01490000 | 2024-06-25 1:44PM EDT | 2024-07-19 | 133.00 | 133.40 | 141.95 | +33.75 | +34.01% | 23 | 27 | 88.44% |
| MSTR240726C01490000 | 2024-06-24 10:57AM EDT | 2024-07-26 | 116.00 | 152.00 | 162.80 | 0.00 | - | 1 | 2 | 89.27% |
| MSTR240802C01490000 | 2024-06-25 2:13PM EDT | 2024-08-02 | 164.30 | 174.00 | 186.65 | -49.82 | -23.27% | 2 | 9 | 92.68% |
| MSTR240816C01490000 | 2024-06-25 11:02AM EDT | 2024-08-16 | 206.38 | 210.90 | 221.05 | +52.78 | +34.36% | 2 | 15 | 95.30% |
| MSTR241018C01490000 | 2024-06-25 2:53PM EDT | 2024-10-18 | 325.40 | 319.85 | 331.75 | -173.11 | -34.73% | 1 | 2 | 97.81% |
| MSTR241115C01490000 | 2024-06-18 12:30PM EDT | 2024-11-15 | 401.28 | 363.75 | 376.15 | 0.00 | - | 1 | 5 | 100.08% |
| MSTR250117C01490000 | 2024-06-25 12:26PM EDT | 2025-01-17 | 431.70 | 435.15 | 451.75 | +76.00 | +21.37% | 2 | 6 | 100.82% |
| MSTR250221C01490000 | 2024-06-25 1:15PM EDT | 2025-02-21 | 477.90 | 473.45 | 485.75 | -26.14 | -5.19% | 1 | 7 | 101.29% |
| MSTR251219C01490000 | 2024-06-24 2:36PM EDT | 2025-12-19 | 579.69 | 668.00 | 688.00 | 0.00 | - | 5 | 5 | 98.65% |
| MSTR260116C01490000 | 2024-06-14 2:30PM EDT | 2026-01-16 | 697.75 | 680.00 | 700.00 | 0.00 | - | 1 | 2 | 98.13% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 528.00 | 548.00 | 0.00 | - | 1 | 1 | 66.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01490000 | 2024-06-25 3:53PM EDT | 2024-06-28 | 40.69 | 39.90 | 45.15 | -86.31 | -67.96% | 17 | 158 | 83.99% |
| MSTR240705P01490000 | 2024-06-25 1:29PM EDT | 2024-07-05 | 76.00 | 68.55 | 75.10 | -45.90 | -37.65% | 6 | 8 | 75.79% |
| MSTR240712P01490000 | 2024-06-20 9:30AM EDT | 2024-07-12 | 143.05 | 98.00 | 105.75 | 0.00 | - | 1 | 0 | 81.58% |
| MSTR240719P01490000 | 2024-06-25 1:43PM EDT | 2024-07-19 | 134.45 | 121.00 | 131.05 | -77.74 | -36.64% | 9 | 36 | 84.56% |
| MSTR240726P01490000 | 2024-06-25 1:20PM EDT | 2024-07-26 | 154.80 | 140.00 | 150.70 | -28.34 | -15.47% | 2 | 3 | 85.61% |
| MSTR240802P01490000 | 2024-06-21 3:42PM EDT | 2024-08-02 | 197.33 | 160.25 | 173.40 | 0.00 | - | 1 | 1 | 88.60% |
| MSTR240816P01490000 | 2024-06-25 9:30AM EDT | 2024-08-16 | 244.42 | 196.10 | 203.65 | -38.59 | -13.64% | 18 | 57 | 90.63% |
| MSTR241018P01490000 | 2024-06-17 11:42AM EDT | 2024-10-18 | 347.25 | 291.35 | 303.60 | 0.00 | - | 1 | 6 | 90.82% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 515.70 | 318.10 | 330.80 | 0.00 | - | 1 | 2 | 88.95% |
| MSTR250117P01490000 | 2024-06-20 9:43AM EDT | 2025-01-17 | 424.60 | 391.70 | 406.85 | 0.00 | - | 1 | 3 | 91.67% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 129.50% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 93.66% |
| MSTR260116P01490000 | 2024-06-11 10:19AM EDT | 2026-01-16 | 605.30 | 584.00 | 603.75 | 0.00 | - | - | 1 | 83.89% |
© 2024 Yahoo. Todos os direitos reservados.