Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.865,50 +1.285,35 (+1,96%)
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:1000.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01000000 | 2024-05-17 9:34AM EDT | 2024-05-24 | 492.50 | 576.00 | 594.00 | +42.50 | +9.44% | 3 | 27 | 134.08% |
| MSTR240531C01000000 | 2024-05-17 11:33AM EDT | 2024-05-31 | 578.56 | 578.00 | 594.30 | +106.40 | +22.53% | 2 | 54 | 110.67% |
| MSTR240607C01000000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 577.83 | 582.00 | 597.70 | +98.48 | +20.54% | 5 | 24 | 109.75% |
| MSTR240621C01000000 | 2024-05-17 1:19PM EDT | 2024-06-21 | 540.00 | 595.40 | 611.20 | +74.48 | +16.00% | 6 | 1,045 | 112.36% |
| MSTR240719C01000000 | 2024-05-16 1:02PM EDT | 2024-07-19 | 519.67 | 622.55 | 640.00 | 0.00 | - | 2 | 447 | 110.21% |
| MSTR240816C01000000 | 2024-05-15 11:30AM EDT | 2024-08-16 | 495.00 | 656.20 | 674.00 | 0.00 | - | 1 | 49 | 112.70% |
| MSTR241018C01000000 | 2024-05-16 12:13PM EDT | 2024-10-18 | 628.50 | 718.30 | 734.00 | 0.00 | - | 2 | 29 | 112.16% |
| MSTR241115C01000000 | 2024-05-13 2:21PM EDT | 2024-11-15 | 446.15 | 744.25 | 761.70 | 0.00 | - | 2 | 69 | 112.93% |
| MSTR250117C01000000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 795.00 | 792.65 | 808.00 | +85.25 | +12.01% | 3 | 797 | 111.92% |
| MSTR250221C01000000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 506.47 | 814.00 | 834.00 | 0.00 | - | 1 | 24 | 111.47% |
| MSTR251219C01000000 | 2024-05-17 3:27PM EDT | 2025-12-19 | 934.00 | 952.00 | 970.00 | +262.00 | +38.99% | 2 | 145 | 105.10% |
| MSTR260116C01000000 | 2024-05-15 12:58PM EDT | 2026-01-16 | 809.69 | 962.00 | 982.00 | 0.00 | - | 43 | 677 | 104.91% |
| MSTR260618C01000000 | 2024-05-01 9:56AM EDT | 2026-06-18 | 548.63 | 1,008.00 | 1,028.00 | 0.00 | - | 1 | 52 | 102.38% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01000000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.68 | 0.50 | 0.84 | -0.87 | -56.13% | 177 | 196 | 138.87% |
| MSTR240531P01000000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 1.70 | 1.65 | 1.90 | -2.20 | -56.41% | 39 | 722 | 111.90% |
| MSTR240607P01000000 | 2024-05-17 1:19PM EDT | 2024-06-07 | 6.05 | 2.70 | 7.30 | -2.70 | -30.86% | 25 | 42 | 108.39% |
| MSTR240614P01000000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 9.69 | 6.85 | 11.50 | -4.31 | -30.79% | 3 | 26 | 105.96% |
| MSTR240621P01000000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 15.10 | 13.45 | 16.45 | -5.20 | -25.62% | 207 | 478 | 106.03% |
| MSTR240719P01000000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 44.90 | 37.70 | 43.00 | -6.10 | -11.96% | 32 | 147 | 104.86% |
| MSTR240816P01000000 | 2024-05-17 1:34PM EDT | 2024-08-16 | 75.60 | 67.55 | 73.90 | -6.40 | -7.80% | 9 | 58 | 106.90% |
| MSTR241018P01000000 | 2024-05-17 2:00PM EDT | 2024-10-18 | 129.85 | 117.45 | 128.65 | -1.40 | -1.07% | 41 | 98 | 104.66% |
| MSTR241115P01000000 | 2024-05-16 12:05PM EDT | 2024-11-15 | 147.25 | 137.50 | 152.00 | -3.01 | -2.00% | 1 | 74 | 104.33% |
| MSTR250117P01000000 | 2024-05-17 10:58AM EDT | 2025-01-17 | 189.13 | 181.35 | 192.00 | -4.32 | -2.23% | 3 | 184 | 102.99% |
| MSTR250221P01000000 | 2024-05-01 9:34AM EDT | 2025-02-21 | 333.02 | 197.00 | 213.00 | 0.00 | - | 2 | 17 | 101.61% |
| MSTR251219P01000000 | 2024-05-17 9:43AM EDT | 2025-12-19 | 315.00 | 304.00 | 322.00 | -40.50 | -11.39% | 3 | 52 | 92.10% |
| MSTR260116P01000000 | 2024-05-16 1:29PM EDT | 2026-01-16 | 331.00 | 312.00 | 330.00 | +0.95 | +0.29% | 1 | 232 | 91.54% |
| MSTR260618P01000000 | 2024-05-17 2:07PM EDT | 2026-06-18 | 369.48 | 344.00 | 364.00 | -23.52 | -5.98% | 1 | 25 | 87.73% |
© 2024 Yahoo. Todos os direitos reservados.