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:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01800000 | 2024-06-25 3:57PM EDT | 2024-06-28 | 0.80 | 0.70 | 1.04 | +0.16 | +25.00% | 309 | 397 | 96.24% |
| MSTR240705C01800000 | 2024-06-25 3:50PM EDT | 2024-07-05 | 10.00 | 9.85 | 12.00 | +3.65 | +57.48% | 74 | 66 | 86.70% |
| MSTR240712C01800000 | 2024-06-25 3:52PM EDT | 2024-07-12 | 27.58 | 27.85 | 30.20 | +10.58 | +62.24% | 14 | 81 | 90.12% |
| MSTR240719C01800000 | 2024-06-25 3:28PM EDT | 2024-07-19 | 44.80 | 46.00 | 50.00 | +15.80 | +54.48% | 53 | 209 | 92.33% |
| MSTR240726C01800000 | 2024-06-25 3:04PM EDT | 2024-07-26 | 60.63 | 59.00 | 68.00 | +19.13 | +46.10% | 3 | 10 | 91.97% |
| MSTR240802C01800000 | 2024-06-24 12:19PM EDT | 2024-08-02 | 59.60 | 79.00 | 88.00 | 0.00 | - | 2 | 3 | 94.86% |
| MSTR240816C01800000 | 2024-06-25 10:47AM EDT | 2024-08-16 | 107.00 | 109.80 | 119.10 | +20.36 | +23.50% | 5 | 159 | 95.92% |
| MSTR240920C01800000 | 2024-06-25 1:42PM EDT | 2024-09-20 | 174.22 | 173.50 | 187.00 | +43.93 | +33.72% | 6 | 34 | 97.40% |
| MSTR241018C01800000 | 2024-06-25 2:11PM EDT | 2024-10-18 | 214.06 | 219.10 | 228.00 | +33.76 | +18.72% | 5 | 64 | 97.72% |
| MSTR241115C01800000 | 2024-06-13 3:40PM EDT | 2024-11-15 | 303.25 | 263.25 | 277.20 | 0.00 | - | 2 | 21 | 100.14% |
| MSTR250117C01800000 | 2024-06-25 2:58PM EDT | 2025-01-17 | 342.00 | 340.95 | 353.95 | +56.94 | +19.97% | 6 | 153 | 100.72% |
| MSTR250221C01800000 | 2024-06-25 1:52PM EDT | 2025-02-21 | 380.58 | 377.30 | 392.85 | +54.96 | +16.88% | 1 | 40 | 100.98% |
| MSTR251219C01800000 | 2024-06-24 12:24PM EDT | 2025-12-19 | 514.00 | 588.00 | 607.95 | 0.00 | - | 11 | 62 | 98.21% |
| MSTR260116C01800000 | 2024-06-25 10:28AM EDT | 2026-01-16 | 591.34 | 600.00 | 619.95 | -38.16 | -6.06% | 1 | 28 | 97.55% |
| MSTR260618C01800000 | 2024-06-20 9:32AM EDT | 2026-06-18 | 687.70 | 666.00 | 686.00 | 0.00 | - | 6 | 18 | 95.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01800000 | 2024-06-25 3:54PM EDT | 2024-06-28 | 306.55 | 296.35 | 314.40 | -128.45 | -29.53% | 6 | 8 | 99.88% |
| MSTR240705P01800000 | 2024-06-25 3:54PM EDT | 2024-07-05 | 315.02 | 307.20 | 320.40 | -38.98 | -11.01% | 6 | 4 | 83.68% |
| MSTR240719P01800000 | 2024-06-24 2:59PM EDT | 2024-07-19 | 446.05 | 342.05 | 354.30 | 0.00 | - | 16 | 68 | 88.98% |
| MSTR240816P01800000 | 2024-06-11 12:48PM EDT | 2024-08-16 | 434.88 | 401.05 | 414.60 | 0.00 | - | 1 | 5 | 90.79% |
| MSTR241018P01800000 | 2024-06-24 3:46PM EDT | 2024-10-18 | 582.39 | 496.65 | 509.75 | 0.00 | - | 2 | 7 | 90.36% |
| MSTR241115P01800000 | 2024-06-12 1:25PM EDT | 2024-11-15 | 502.00 | 534.55 | 551.00 | 0.00 | - | 3 | 4 | 91.66% |
| MSTR250117P01800000 | 2024-05-30 9:37AM EDT | 2025-01-17 | 601.95 | 600.45 | 614.90 | 0.00 | - | 1 | 6 | 90.86% |
| MSTR250221P01800000 | 2024-06-11 10:14AM EDT | 2025-02-21 | 663.70 | 629.85 | 645.50 | 0.00 | - | 5 | 8 | 90.22% |
| MSTR251219P01800000 | 2024-06-21 3:54PM EDT | 2025-12-19 | 815.00 | 790.00 | 810.00 | 0.00 | - | 1 | 2 | 83.10% |
| MSTR260116P01800000 | 2024-05-28 1:34PM EDT | 2026-01-16 | 801.48 | 800.00 | 817.95 | 0.00 | - | 1 | 1 | 82.31% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 94.28% |
© 2024 Yahoo. Todos os direitos reservados.