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
2.331,70 +0,90 (+0,04%) 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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C00600000 | 2024-06-11 9:35AM EDT | 2024-06-28 | 905.50 | 888.00 | 905.20 | 0.00 | - | - | 0 | 413.97% |
| MSTR240705C00600000 | 2024-06-24 9:30AM EDT | 2024-07-05 | 805.09 | 888.00 | 904.80 | 0.00 | - | 1 | 1 | 219.78% |
| MSTR240719C00600000 | 2024-06-21 2:52PM EDT | 2024-07-19 | 867.11 | 889.60 | 905.95 | 0.00 | - | 3 | 72 | 163.57% |
| MSTR240726C00600000 | 2024-06-07 1:48PM EDT | 2024-07-26 | 1,067.78 | 890.40 | 907.10 | 0.00 | - | 5 | 4 | 152.39% |
| MSTR240816C00600000 | 2024-06-14 11:56AM EDT | 2024-08-16 | 911.45 | 894.85 | 910.00 | 0.00 | - | 1 | 13 | 134.38% |
| MSTR240920C00600000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 906.50 | 901.05 | 917.15 | 0.00 | - | - | 1 | 119.21% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 2024-10-18 | 584.45 | 946.00 | 965.25 | 0.00 | - | 1 | 6 | 156.04% |
| MSTR241115C00600000 | 2024-06-25 11:16AM EDT | 2024-11-15 | 901.50 | 918.95 | 936.00 | +31.50 | +3.62% | 1 | 4 | 115.01% |
| MSTR250117C00600000 | 2024-06-21 3:34PM EDT | 2025-01-17 | 931.45 | 941.45 | 958.00 | 0.00 | - | 5 | 285 | 112.58% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 1,058.00 | 1,076.00 | 0.00 | - | 2 | 16 | 168.00% |
| MSTR251219C00600000 | 2024-06-24 3:46PM EDT | 2025-12-19 | 929.98 | 1,034.00 | 1,052.00 | 0.00 | - | 2 | 110 | 103.78% |
| MSTR260116C00600000 | 2024-06-24 11:18AM EDT | 2026-01-16 | 960.00 | 1,044.00 | 1,062.00 | 0.00 | - | 1 | 74 | 104.55% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 103.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P00600000 | 2024-06-25 3:24PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 161 | 1,531 | 300.00% |
| MSTR240705P00600000 | 2024-06-25 2:42PM EDT | 2024-07-05 | 0.11 | 0.08 | 0.12 | -0.09 | -45.00% | 21 | 452 | 182.62% |
| MSTR240712P00600000 | 2024-06-25 11:43AM EDT | 2024-07-12 | 0.19 | 0.05 | 0.34 | -0.63 | -76.83% | 1 | 219 | 148.63% |
| MSTR240719P00600000 | 2024-06-24 12:35PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 50.00% |
| MSTR240726P00600000 | 2024-06-14 9:44AM EDT | 2024-07-26 | 3.22 | 0.00 | 4.90 | 0.00 | - | - | 2 | 147.83% |
| MSTR240816P00600000 | 2024-06-24 10:47AM EDT | 2024-08-16 | 4.77 | 1.20 | 6.60 | 0.00 | - | 1 | 74 | 122.57% |
| MSTR240920P00600000 | 2024-06-25 11:22AM EDT | 2024-09-20 | 8.35 | 5.50 | 9.90 | -2.99 | -26.37% | 2 | 17 | 106.67% |
| MSTR241018P00600000 | 2024-06-24 12:56PM EDT | 2024-10-18 | 18.00 | 8.75 | 14.85 | 0.00 | - | 1 | 88 | 101.00% |
| MSTR241115P00600000 | 2024-06-24 1:51PM EDT | 2024-11-15 | 27.85 | 16.25 | 24.30 | 0.00 | - | 2 | 113 | 102.37% |
| MSTR250117P00600000 | 2024-06-25 3:09PM EDT | 2025-01-17 | 37.85 | 33.00 | 41.55 | -5.15 | -11.98% | 9 | 694 | 100.34% |
| MSTR250221P00600000 | 2024-06-25 10:36AM EDT | 2025-02-21 | 48.00 | 43.00 | 49.50 | -9.42 | -16.41% | 1 | 31 | 99.04% |
| MSTR251219P00600000 | 2024-06-20 9:45AM EDT | 2025-12-19 | 119.00 | 102.00 | 118.00 | 0.00 | - | 1 | 74 | 90.81% |
| MSTR260116P00600000 | 2024-06-25 10:28AM EDT | 2026-01-16 | 121.49 | 110.05 | 124.95 | -12.46 | -9.30% | 1 | 141 | 91.14% |
| MSTR260618P00600000 | 2024-06-24 1:27PM EDT | 2026-06-18 | 150.00 | 134.00 | 150.00 | 0.00 | - | 1 | 48 | 88.32% |
© 2024 Yahoo. Todos os direitos reservados.