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
62.119,60 +1.608,70 (+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:1660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01660000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 5.73 | 5.40 | 6.90 | +2.73 | +91.00% | 38 | 28 | 90.03% |
| MSTR240705C01660000 | 2024-06-25 12:26PM EDT | 2024-07-05 | 22.50 | 24.50 | 28.80 | +8.30 | +58.45% | 2 | 36 | 81.33% |
| MSTR240712C01660000 | 2024-06-25 3:29PM EDT | 2024-07-12 | 48.10 | 49.45 | 55.65 | +19.05 | +65.58% | 14 | 6 | 86.15% |
| MSTR240719C01660000 | 2024-06-25 12:49PM EDT | 2024-07-19 | 69.28 | 74.90 | 80.00 | +19.28 | +38.56% | 3 | 89 | 90.12% |
| MSTR240726C01660000 | 2024-06-25 12:04PM EDT | 2024-07-26 | 99.35 | 92.00 | 101.10 | +38.03 | +62.02% | 2 | 2 | 90.78% |
| MSTR240802C01660000 | 2024-06-24 11:35AM EDT | 2024-08-02 | 92.84 | 112.00 | 124.30 | 0.00 | - | 2 | 1 | 93.51% |
| MSTR240816C01660000 | 2024-06-24 11:35AM EDT | 2024-08-16 | 122.80 | 148.75 | 157.65 | 0.00 | - | 2 | 45 | 95.67% |
| MSTR240920C01660000 | 2024-06-05 11:41AM EDT | 2024-09-20 | 398.00 | 214.15 | 228.35 | 0.00 | - | 2 | 8 | 97.36% |
| MSTR241018C01660000 | 2024-06-24 3:35PM EDT | 2024-10-18 | 220.00 | 259.75 | 272.00 | 0.00 | - | 2 | 11 | 98.02% |
| MSTR241115C01660000 | 2024-06-17 12:39PM EDT | 2024-11-15 | 344.60 | 304.30 | 318.20 | 0.00 | - | 1 | 7 | 100.14% |
| MSTR250117C01660000 | 2024-06-11 1:29PM EDT | 2025-01-17 | 342.00 | 381.70 | 395.90 | -105.47 | -23.57% | 2 | 26 | 101.07% |
| MSTR250221C01660000 | 2024-06-24 12:04PM EDT | 2025-02-21 | 366.98 | 418.95 | 433.70 | 0.00 | - | 2 | 19 | 101.46% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 106.00% |
| MSTR260116C01660000 | 2024-06-17 9:53AM EDT | 2026-01-16 | 614.50 | 636.00 | 654.00 | 0.00 | - | 1 | 6 | 97.91% |
| MSTR260618C01660000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 880.70 | 698.00 | 718.00 | 0.00 | - | 2 | 4 | 95.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01660000 | 2024-06-25 1:07PM EDT | 2024-06-28 | 194.98 | 164.10 | 178.00 | -133.12 | -40.57% | 1 | 10 | 92.52% |
| MSTR240705P01660000 | 2024-06-25 12:28PM EDT | 2024-07-05 | 204.22 | 182.95 | 195.00 | -32.78 | -13.83% | 2 | 3 | 78.79% |
| MSTR240719P01660000 | 2024-06-25 12:02PM EDT | 2024-07-19 | 239.86 | 232.00 | 241.75 | -1.24 | -0.51% | 1 | 14 | 86.78% |
| MSTR240816P01660000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 305.00 | 298.45 | 311.20 | -66.00 | -17.79% | 1 | 33 | 90.03% |
| MSTR240920P01660000 | 2024-06-10 2:13PM EDT | 2024-09-20 | 352.00 | 359.40 | 374.00 | 0.00 | - | 3 | 3 | 90.92% |
| MSTR241018P01660000 | 2024-06-04 10:05AM EDT | 2024-10-18 | 410.20 | 399.90 | 411.85 | 0.00 | - | 1 | 4 | 90.78% |
| MSTR241115P01660000 | 2024-06-07 10:15AM EDT | 2024-11-15 | 429.90 | 437.55 | 451.30 | 0.00 | - | 1 | 1 | 91.77% |
| MSTR250117P01660000 | 2024-06-03 3:43PM EDT | 2025-01-17 | 523.15 | 502.75 | 517.60 | 0.00 | - | 12 | 17 | 91.30% |
| MSTR250221P01660000 | 2024-06-03 9:43AM EDT | 2025-02-21 | 551.95 | 532.55 | 548.50 | 0.00 | - | 4 | 4 | 90.81% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 98.88% |
© 2024 Yahoo. Todos os direitos reservados.