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
81,06 +0,23 (+0,28%) OURO
2.331,70 +0,90 (+0,04%) Bitcoin USD
62.213,36 +1.552,61 (+2,56%)
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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C00880000 | 2024-06-04 12:40PM EDT | 2024-06-28 | 800.58 | 608.00 | 623.45 | 0.00 | - | 2 | 1 | 356.23% |
| MSTR240705C00880000 | 2024-06-14 11:11AM EDT | 2024-07-05 | 653.01 | 609.20 | 625.50 | 0.00 | - | 2 | 3 | 149.39% |
| MSTR240712C00880000 | 2024-06-25 1:44PM EDT | 2024-07-12 | 606.12 | 611.15 | 625.10 | -137.82 | -18.53% | 2 | 112 | 121.47% |
| MSTR240719C00880000 | 2024-06-14 2:07PM EDT | 2024-07-19 | 613.85 | 613.10 | 629.85 | 0.00 | - | 3 | 42 | 118.82% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 163.55% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00880000 | 2024-05-22 1:34PM EDT | 2024-11-15 | 912.79 | 692.00 | 711.00 | 0.00 | - | 1 | 3 | 104.51% |
| MSTR250117C00880000 | 2024-06-25 2:13PM EDT | 2025-01-17 | 717.45 | 736.20 | 752.00 | -71.60 | -9.07% | 1 | 66 | 104.45% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 194.20% |
| MSTR251219C00880000 | 2024-06-11 1:44PM EDT | 2025-12-19 | 938.00 | 888.00 | 905.75 | 0.00 | - | 2 | 23 | 100.43% |
| MSTR260116C00880000 | 2024-05-20 2:46PM EDT | 2026-01-16 | 1,095.00 | 888.00 | 906.00 | 0.00 | - | 1 | 41 | 97.97% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 159.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P00880000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.44 | -0.34 | -75.56% | 1 | 182 | 215.04% |
| MSTR240705P00880000 | 2024-06-25 3:21PM EDT | 2024-07-05 | 0.58 | 0.24 | 2.42 | -0.62 | -51.67% | 1 | 130 | 145.46% |
| MSTR240712P00880000 | 2024-06-24 12:35PM EDT | 2024-07-12 | 2.72 | 0.52 | 3.05 | 0.00 | - | 3 | 49 | 116.31% |
| MSTR240719P00880000 | 2024-06-24 2:16PM EDT | 2024-07-19 | 6.62 | 1.86 | 4.50 | 0.00 | - | 1 | 41 | 107.08% |
| MSTR240726P00880000 | 2024-06-20 11:24AM EDT | 2024-07-26 | 8.35 | 2.04 | 6.65 | 0.00 | - | 1 | 3 | 99.38% |
| MSTR240802P00880000 | 2024-06-24 9:32AM EDT | 2024-08-02 | 15.00 | 3.45 | 11.30 | 0.00 | - | 2 | 2 | 99.19% |
| MSTR240816P00880000 | 2024-06-20 12:13PM EDT | 2024-08-16 | 23.05 | 13.35 | 16.70 | 0.00 | - | 1 | 13 | 99.25% |
| MSTR240920P00880000 | 2024-06-25 3:45PM EDT | 2024-09-20 | 34.06 | 30.40 | 34.20 | -12.94 | -27.53% | 2 | 26 | 94.49% |
| MSTR241018P00880000 | 2024-06-24 10:25AM EDT | 2024-10-18 | 61.45 | 46.00 | 52.10 | 0.00 | - | 2 | 11 | 94.15% |
| MSTR241115P00880000 | 2024-05-15 11:30AM EDT | 2024-11-15 | 110.90 | 82.00 | 91.00 | 0.00 | - | 10 | 9 | 104.90% |
| MSTR250117P00880000 | 2024-06-18 11:34AM EDT | 2025-01-17 | 122.12 | 100.30 | 108.00 | 0.00 | - | 1 | 7 | 94.76% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 135.81% |
| MSTR251219P00880000 | 2024-05-15 10:24AM EDT | 2025-12-19 | 266.05 | 234.05 | 252.00 | 0.00 | - | - | 0 | 91.48% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 107.01% |
© 2024 Yahoo. Todos os direitos reservados.