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
2.331,90 +1,10 (+0,05%) Bitcoin USD
62.215,03 +1.629,04 (+2,69%)
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:3150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C03150000 | 2024-05-28 2:04PM EDT | 2024-06-28 | 10.95 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 233.59% |
| MSTR240705C03150000 | 2024-06-24 2:41PM EDT | 2024-07-05 | 0.87 | 0.00 | 3.15 | 0.00 | - | 1 | 2 | 184.33% |
| MSTR240712C03150000 | 2024-06-12 12:20PM EDT | 2024-07-12 | 8.84 | 0.02 | 4.10 | 0.00 | - | - | 1 | 146.06% |
| MSTR240719C03150000 | 2024-06-21 9:37AM EDT | 2024-07-19 | 3.50 | 0.05 | 4.80 | 0.00 | - | 125 | 196 | 125.49% |
| MSTR240726C03150000 | 2024-06-25 2:47PM EDT | 2024-07-26 | 3.01 | 0.88 | 5.30 | -8.59 | -74.05% | 2 | 2 | 113.99% |
| MSTR240816C03150000 | 2024-06-24 12:00PM EDT | 2024-08-16 | 11.45 | 9.55 | 14.05 | 0.00 | - | 15 | 54 | 108.31% |
| MSTR240920C03150000 | 2024-06-21 2:25PM EDT | 2024-09-20 | 45.80 | 30.00 | 40.00 | 0.00 | - | 2 | 1 | 104.69% |
| MSTR241018C03150000 | 2024-06-24 9:41AM EDT | 2024-10-18 | 62.50 | 54.00 | 60.85 | 0.00 | - | 1 | 18 | 103.25% |
| MSTR241115C03150000 | 2024-06-20 12:34PM EDT | 2024-11-15 | 100.00 | 79.00 | 88.00 | 0.00 | - | 1 | 58 | 103.16% |
| MSTR250117C03150000 | 2024-06-21 12:54PM EDT | 2025-01-17 | 150.00 | 135.00 | 148.65 | 0.00 | - | 1 | 170 | 102.59% |
| MSTR250221C03150000 | 2024-06-05 10:36AM EDT | 2025-02-21 | 292.30 | 166.85 | 179.00 | 0.00 | - | 17 | 126 | 102.23% |
| MSTR251219C03150000 | 2024-05-23 2:04PM EDT | 2025-12-19 | 466.30 | 372.00 | 392.00 | 0.00 | - | 7 | 34 | 97.98% |
| MSTR260116C03150000 | 2024-05-17 10:24AM EDT | 2026-01-16 | 457.00 | 396.00 | 416.00 | 0.00 | - | 2 | 59 | 98.76% |
| MSTR260618C03150000 | 2024-06-24 2:59PM EDT | 2026-06-18 | 377.49 | 440.00 | 457.75 | 0.00 | - | 1 | 759 | 92.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705P03150000 | 2024-06-07 2:18PM EDT | 2024-07-05 | 1,541.34 | 1,646.00 | 1,663.55 | 0.00 | - | 2 | 0 | 163.57% |
| MSTR240712P03150000 | 2024-06-07 2:13PM EDT | 2024-07-12 | 1,558.28 | 1,646.40 | 1,661.95 | 0.00 | - | 42 | 0 | 176.16% |
| MSTR240719P03150000 | 2024-06-07 2:10PM EDT | 2024-07-19 | 1,552.02 | 1,646.10 | 1,662.25 | 0.00 | - | 2 | 0 | 149.21% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 2024-08-16 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 294.20% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 2024-10-18 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 205.09% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 2024-11-15 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 132.64% |
| MSTR250117P03150000 | 2024-05-21 11:50AM EDT | 2025-01-17 | 1,712.11 | 1,772.00 | 1,789.90 | 0.00 | - | 1 | 31 | 98.58% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 2025-02-21 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 147.34% |
| MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 2025-12-19 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | - | 1 | 13 | 101.45% |
| MSTR260116P03150000 | 2024-03-21 10:57AM EDT | 2026-01-16 | 1,954.00 | 2,118.00 | 2,138.00 | 0.00 | - | 1 | 20 | 107.94% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 2026-06-18 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 98.26% |
© 2024 Yahoo. Todos os direitos reservados.