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
2.331,90 +1,10 (+0,05%) Bitcoin USD
62.091,48 +1.470,86 (+2,43%)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240712C00840000 | 2024-06-07 1:43PM EDT | 2024-07-12 | 833.50 | 650.80 | 665.05 | 0.00 | - | 160 | 23 | 129.19% |
| MSTR240719C00840000 | 2024-06-06 2:51PM EDT | 2024-07-19 | 872.20 | 652.30 | 669.25 | 0.00 | - | 1 | 33 | 124.78% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 2024-08-16 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 358.61% |
| MSTR240920C00840000 | 2024-06-04 9:55AM EDT | 2024-09-20 | 855.01 | 684.25 | 701.40 | 0.00 | - | 1 | 1 | 105.35% |
| MSTR241018C00840000 | 2024-05-06 11:02AM EDT | 2024-10-18 | 587.40 | 910.00 | 926.40 | 0.00 | - | 1 | 1 | 220.14% |
| MSTR241115C00840000 | 2024-06-24 10:07AM EDT | 2024-11-15 | 691.11 | 724.25 | 739.60 | 0.00 | - | 1 | 2 | 105.89% |
| MSTR250117C00840000 | 2024-06-21 3:48PM EDT | 2025-01-17 | 762.27 | 762.85 | 778.00 | 0.00 | - | 1 | 31 | 105.05% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 2025-02-21 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 107.65% |
| MSTR251219C00840000 | 2024-01-23 12:29PM EDT | 2025-12-19 | 106.60 | 271.15 | 282.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00840000 | 2024-03-11 10:41AM EDT | 2026-01-16 | 1,028.03 | 900.00 | 924.00 | 0.00 | - | 18 | 18 | 97.37% |
| MSTR260618C00840000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 1,124.83 | 1,047.50 | 1,072.50 | 0.00 | - | 1 | 1 | 119.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P00840000 | 2024-06-24 1:32PM EDT | 2024-06-28 | 0.36 | 0.00 | 0.39 | 0.00 | - | 513 | 170 | 229.69% |
| MSTR240705P00840000 | 2024-06-25 1:39PM EDT | 2024-07-05 | 1.06 | 0.18 | 3.05 | -0.72 | -40.45% | 1 | 33 | 161.21% |
| MSTR240712P00840000 | 2024-06-24 2:25PM EDT | 2024-07-12 | 2.56 | 0.43 | 3.20 | 0.00 | - | 4 | 4 | 125.73% |
| MSTR240719P00840000 | 2024-06-25 12:06PM EDT | 2024-07-19 | 2.80 | 1.11 | 3.85 | -1.15 | -29.11% | 3 | 26 | 110.88% |
| MSTR240726P00840000 | 2024-06-25 10:07AM EDT | 2024-07-26 | 4.35 | 1.93 | 6.35 | -3.30 | -43.14% | 2 | 4 | 106.08% |
| MSTR240816P00840000 | 2024-06-24 12:06PM EDT | 2024-08-16 | 16.20 | 9.70 | 13.95 | -1.10 | -6.36% | 1 | 45 | 100.70% |
| MSTR240920P00840000 | 2024-06-25 3:37PM EDT | 2024-09-20 | 27.84 | 24.70 | 28.35 | -13.69 | -32.96% | 3 | 45 | 95.39% |
| MSTR241018P00840000 | 2024-06-20 10:38AM EDT | 2024-10-18 | 55.60 | 38.05 | 44.00 | 0.00 | - | 2 | 20 | 94.63% |
| MSTR241115P00840000 | 2024-05-15 10:24AM EDT | 2024-11-15 | 101.15 | 72.00 | 80.00 | 0.00 | - | 1 | 6 | 105.81% |
| MSTR250117P00840000 | 2024-06-25 3:36PM EDT | 2025-01-17 | 93.16 | 87.90 | 96.00 | -12.64 | -11.95% | 2 | 9 | 95.32% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 2025-02-21 | 163.60 | 192.00 | 203.70 | 0.00 | - | 1 | 1 | 128.28% |
| MSTR251219P00840000 | 2024-06-12 1:02PM EDT | 2025-12-19 | 202.87 | 200.00 | 216.00 | 0.00 | - | 1 | 1 | 88.03% |
| MSTR260618P00840000 | 2024-04-17 10:41AM EDT | 2026-06-18 | 326.32 | 258.05 | 276.00 | 0.00 | - | 1 | 3 | 88.80% |
© 2024 Yahoo. Todos os direitos reservados.