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
81,04 +0,21 (+0,26%) OURO
2.329,00 -1,80 (-0,08%) Bitcoin USD
62.196,96 +1.725,57 (+2,85%)
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:1520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01520000 | 2024-06-25 3:25PM EDT | 2024-06-28 | 35.00 | 32.90 | 39.05 | +19.77 | +129.81% | 51 | 64 | 86.41% |
| MSTR240705C01520000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 65.92 | 63.05 | 68.80 | +33.68 | +104.47% | 5 | 24 | 77.84% |
| MSTR240712C01520000 | 2024-06-25 3:11PM EDT | 2024-07-12 | 89.02 | 94.00 | 101.40 | +40.23 | +82.46% | 2 | 4 | 84.39% |
| MSTR240719C01520000 | 2024-06-25 3:06PM EDT | 2024-07-19 | 118.26 | 119.80 | 127.90 | +42.48 | +56.06% | 16 | 150 | 88.12% |
| MSTR240802C01520000 | 2024-06-20 12:25PM EDT | 2024-08-02 | 173.40 | 161.00 | 175.25 | 0.00 | - | - | 4 | 93.08% |
| MSTR240816C01520000 | 2024-06-24 12:37PM EDT | 2024-08-16 | 149.30 | 198.45 | 207.10 | 0.00 | - | 2 | 56 | 95.06% |
| MSTR240920C01520000 | 2024-06-24 1:46PM EDT | 2024-09-20 | 203.80 | 261.85 | 273.35 | 0.00 | - | 1 | 9 | 96.06% |
| MSTR241018C01520000 | 2024-06-24 10:09AM EDT | 2024-10-18 | 298.50 | 308.15 | 320.75 | 0.00 | - | 6 | 42 | 97.89% |
| MSTR241115C01520000 | 2024-06-20 9:37AM EDT | 2024-11-15 | 394.00 | 352.65 | 364.70 | 0.00 | - | 1 | 10 | 100.05% |
| MSTR250117C01520000 | 2024-06-25 9:30AM EDT | 2025-01-17 | 387.52 | 427.15 | 440.00 | +17.27 | +4.66% | 1 | 25 | 100.97% |
| MSTR250221C01520000 | 2024-06-18 12:48PM EDT | 2025-02-21 | 490.87 | 463.20 | 478.00 | 0.00 | - | 1 | 3 | 101.54% |
| MSTR251219C01520000 | 2024-06-20 10:16AM EDT | 2025-12-19 | 658.75 | 660.00 | 680.00 | 0.00 | - | 1 | 2 | 98.67% |
| MSTR260116C01520000 | 2024-06-17 2:12PM EDT | 2026-01-16 | 725.96 | 672.00 | 692.00 | 0.00 | - | 4 | 9 | 98.14% |
| MSTR260618C01520000 | 2024-05-28 3:53PM EDT | 2026-06-18 | 915.00 | 734.00 | 754.00 | 0.00 | - | 1 | 10 | 96.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01520000 | 2024-06-25 2:53PM EDT | 2024-06-28 | 64.24 | 54.50 | 62.90 | -118.76 | -64.90% | 9 | 18 | 83.54% |
| MSTR240705P01520000 | 2024-06-25 11:50AM EDT | 2024-07-05 | 99.00 | 84.30 | 92.15 | -30.20 | -23.37% | 5 | 2 | 75.85% |
| MSTR240712P01520000 | 2024-06-13 10:19AM EDT | 2024-07-12 | 146.90 | 115.25 | 123.20 | 0.00 | - | 2 | 1 | 82.27% |
| MSTR240719P01520000 | 2024-06-24 2:23PM EDT | 2024-07-19 | 240.14 | 139.00 | 146.55 | 0.00 | - | 6 | 20 | 84.63% |
| MSTR240726P01520000 | 2024-06-17 1:57PM EDT | 2024-07-26 | 195.63 | 157.00 | 169.05 | 0.00 | - | 1 | 2 | 86.13% |
| MSTR240802P01520000 | 2024-06-18 9:30AM EDT | 2024-08-02 | 238.35 | 178.00 | 190.70 | 0.00 | - | - | 1 | 88.90% |
| MSTR240816P01520000 | 2024-06-21 3:17PM EDT | 2024-08-16 | 256.35 | 210.95 | 221.40 | +1.98 | +0.78% | 1 | 18 | 90.21% |
| MSTR240920P01520000 | 2024-06-25 10:27AM EDT | 2024-09-20 | 297.72 | 270.15 | 281.15 | +7.14 | +2.46% | 2 | 2 | 90.40% |
| MSTR241018P01520000 | 2024-06-25 12:29PM EDT | 2024-10-18 | 324.95 | 309.80 | 321.50 | -19.85 | -5.76% | 6 | 11 | 90.83% |
| MSTR241115P01520000 | 2024-06-17 2:10PM EDT | 2024-11-15 | 380.02 | 347.50 | 360.55 | 0.00 | - | 1 | 2 | 92.03% |
| MSTR250117P01520000 | 2024-06-21 11:22AM EDT | 2025-01-17 | 447.00 | 409.65 | 425.85 | 0.00 | - | 1 | 18 | 91.51% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 578.00 | 594.20 | 0.00 | - | - | 0 | 122.27% |
| MSTR251219P01520000 | 2024-05-09 3:32PM EDT | 2025-12-19 | 698.00 | 594.00 | 612.00 | 0.00 | - | 1 | 1 | 84.17% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 95.13% |
© 2024 Yahoo. Todos os direitos reservados.