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
2.329,40 -1,40 (-0,06%) 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:3000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C03000000 | 2024-06-25 11:48AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 5 | 76 | 219.53% |
| MSTR240705C03000000 | 2024-06-25 3:31PM EDT | 2024-07-05 | 0.27 | 0.15 | 0.30 | -0.16 | -37.21% | 16 | 47 | 142.48% |
| MSTR240712C03000000 | 2024-06-24 3:13PM EDT | 2024-07-12 | 0.68 | 0.00 | 4.25 | 0.00 | - | 9 | 15 | 138.60% |
| MSTR240719C03000000 | 2024-06-25 3:15PM EDT | 2024-07-19 | 2.20 | 1.50 | 2.50 | -0.16 | -6.78% | 5 | 388 | 115.76% |
| MSTR240726C03000000 | 2024-06-24 9:44AM EDT | 2024-07-26 | 4.50 | 1.67 | 4.60 | -1.46 | -24.50% | 1 | 4 | 108.06% |
| MSTR240816C03000000 | 2024-06-25 1:37PM EDT | 2024-08-16 | 13.86 | 12.30 | 15.00 | +2.36 | +20.52% | 6 | 191 | 105.70% |
| MSTR240920C03000000 | 2024-06-24 3:24PM EDT | 2024-09-20 | 32.10 | 36.00 | 42.60 | 0.00 | - | 2 | 34 | 102.83% |
| MSTR241018C03000000 | 2024-06-25 9:49AM EDT | 2024-10-18 | 59.00 | 61.00 | 67.20 | +6.30 | +11.95% | 1 | 85 | 102.00% |
| MSTR241115C03000000 | 2024-06-24 2:57PM EDT | 2024-11-15 | 76.15 | 89.00 | 98.00 | 0.00 | - | 56 | 130 | 102.70% |
| MSTR250117C03000000 | 2024-06-25 2:07PM EDT | 2025-01-17 | 146.88 | 147.90 | 159.30 | +17.54 | +13.56% | 3 | 174 | 102.02% |
| MSTR250221C03000000 | 2024-06-25 11:00AM EDT | 2025-02-21 | 183.45 | 180.55 | 189.75 | +35.89 | +24.32% | 2 | 53 | 101.61% |
| MSTR251219C03000000 | 2024-06-25 11:22AM EDT | 2025-12-19 | 378.00 | 382.00 | 398.00 | +60.00 | +18.87% | 2 | 73 | 96.71% |
| MSTR260116C03000000 | 2024-06-24 3:31PM EDT | 2026-01-16 | 348.00 | 390.00 | 410.00 | 0.00 | - | 6 | 80 | 95.64% |
| MSTR260618C03000000 | 2024-06-24 3:42PM EDT | 2026-06-18 | 398.30 | 458.00 | 477.85 | 0.00 | - | 3 | 62 | 93.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P03000000 | 2024-06-07 2:04PM EDT | 2024-06-28 | 1,384.24 | 1,496.00 | 1,512.70 | 0.00 | - | 2 | 0 | 241.41% |
| MSTR240719P03000000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 1,410.78 | 1,508.00 | 1,526.00 | 0.00 | - | 2 | 2 | 153.63% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 251.65% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR241115P03000000 | 2024-05-15 2:18PM EDT | 2024-11-15 | 1,650.00 | 1,584.00 | 1,602.55 | 0.00 | - | 1 | 4 | 101.13% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,570.00 | 1,587.60 | 0.00 | - | 1 | 17 | 79.74% |
| MSTR250221P03000000 | 2024-06-13 12:04PM EDT | 2025-02-21 | 1,655.00 | 1,611.60 | 1,630.00 | 0.00 | - | 3 | 10 | 85.27% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 87.36% |
| MSTR260116P03000000 | 2024-06-07 3:01PM EDT | 2026-01-16 | 1,737.15 | 1,750.00 | 1,770.00 | 0.00 | - | 1 | 6 | 76.18% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 90.57% |
© 2024 Yahoo. Todos os direitos reservados.