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
2.332,40 +1,60 (+0,07%) 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:2500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C02500000 | 2024-06-25 12:05PM EDT | 2024-06-28 | 0.06 | 0.01 | 0.10 | -0.01 | -14.29% | 34 | 91 | 176.56% |
| MSTR240705C02500000 | 2024-06-25 11:10AM EDT | 2024-07-05 | 0.68 | 0.43 | 1.00 | -0.28 | -29.17% | 7 | 45 | 122.71% |
| MSTR240712C02500000 | 2024-06-24 3:07PM EDT | 2024-07-12 | 2.34 | 1.02 | 3.60 | 0.00 | - | 14 | 57 | 108.96% |
| MSTR240719C02500000 | 2024-06-25 3:19PM EDT | 2024-07-19 | 5.85 | 5.25 | 7.00 | +0.90 | +18.18% | 122 | 4,275 | 106.60% |
| MSTR240726C02500000 | 2024-06-25 3:02PM EDT | 2024-07-26 | 11.00 | 8.20 | 14.65 | +3.08 | +38.89% | 11 | 37 | 105.23% |
| MSTR240802C02500000 | 2024-06-25 3:47PM EDT | 2024-08-02 | 18.94 | 14.55 | 20.80 | +6.41 | +51.16% | 2 | 5 | 104.17% |
| MSTR240816C02500000 | 2024-06-25 3:58PM EDT | 2024-08-16 | 31.50 | 30.00 | 33.55 | +9.45 | +42.86% | 30 | 348 | 102.57% |
| MSTR240920C02500000 | 2024-06-25 11:04AM EDT | 2024-09-20 | 70.00 | 65.00 | 72.20 | +0.75 | +1.08% | 2 | 19 | 99.42% |
| MSTR241018C02500000 | 2024-06-25 10:25AM EDT | 2024-10-18 | 100.00 | 100.00 | 107.00 | +7.98 | +8.67% | 7 | 100 | 100.00% |
| MSTR241115C02500000 | 2024-06-25 10:14AM EDT | 2024-11-15 | 127.00 | 134.00 | 146.30 | +12.00 | +10.43% | 1 | 74 | 101.18% |
| MSTR250117C02500000 | 2024-06-25 3:51PM EDT | 2025-01-17 | 209.76 | 204.35 | 216.40 | +42.66 | +25.53% | 4 | 320 | 101.23% |
| MSTR250221C02500000 | 2024-06-25 11:58AM EDT | 2025-02-21 | 249.49 | 239.90 | 256.00 | +49.32 | +24.64% | 1 | 137 | 101.59% |
| MSTR251219C02500000 | 2024-06-25 1:22PM EDT | 2025-12-19 | 457.50 | 454.00 | 471.80 | +78.12 | +20.59% | 3 | 46 | 97.47% |
| MSTR260116C02500000 | 2024-06-24 1:02PM EDT | 2026-01-16 | 397.95 | 464.00 | 481.65 | 0.00 | - | 14 | 378 | 96.39% |
| MSTR260618C02500000 | 2024-06-24 12:54PM EDT | 2026-06-18 | 442.00 | 532.00 | 550.00 | 0.00 | - | 10 | 265 | 93.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P02500000 | 2024-05-28 9:48AM EDT | 2024-07-19 | 930.46 | 998.00 | 1,015.85 | 0.00 | - | 2 | 4 | 93.66% |
| MSTR240816P02500000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 1,060.77 | 1,042.00 | 1,059.50 | 0.00 | - | 3 | 3 | 113.98% |
| MSTR241018P02500000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 1,214.40 | 1,094.00 | 1,112.15 | 0.00 | - | 15 | 59 | 98.31% |
| MSTR241115P02500000 | 2024-06-14 3:07PM EDT | 2024-11-15 | 1,157.26 | 1,098.00 | 1,116.00 | 0.00 | - | 6 | 9 | 89.46% |
| MSTR250117P02500000 | 2024-06-20 10:59AM EDT | 2025-01-17 | 1,207.00 | 1,150.00 | 1,168.45 | 0.00 | - | 1 | 47 | 88.02% |
| MSTR250221P02500000 | 2024-06-14 1:42PM EDT | 2025-02-21 | 1,230.15 | 1,177.00 | 1,195.55 | 0.00 | - | 1 | 7 | 87.45% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 1,555.00 | 1,350.00 | 1,370.00 | 0.00 | - | 1 | 3 | 82.72% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 1,374.00 | 1,394.00 | 0.00 | - | 3 | 3 | 83.88% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 1,410.00 | 1,430.00 | 0.00 | - | 5 | 4 | 78.79% |
© 2024 Yahoo. Todos os direitos reservados.