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
66.833,57 +993,22 (+1,51%)
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:1020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01020000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 283.92 | 556.00 | 574.00 | 0.00 | - | 7 | 10 | 128.81% |
| MSTR240531C01020000 | 2024-05-15 10:25AM EDT | 2024-05-31 | 363.08 | 558.20 | 574.70 | 0.00 | - | 1 | 1 | 109.11% |
| MSTR240607C01020000 | 2024-05-13 1:13PM EDT | 2024-06-07 | 239.45 | 562.00 | 578.55 | 0.00 | - | 1 | 1 | 107.25% |
| MSTR240621C01020000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 553.37 | 577.40 | 591.95 | +288.26 | +108.73% | 1 | 14 | 110.53% |
| MSTR240719C01020000 | 2024-05-16 11:00AM EDT | 2024-07-19 | 512.14 | 606.15 | 624.00 | 0.00 | - | 1 | 17 | 109.67% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 214.34% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 184.78% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 149.62% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 2025-01-17 | 572.05 | 783.25 | 798.00 | 0.00 | - | 2 | 14 | 112.09% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 136.17% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 134.84% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 1,000.00 | 1,020.00 | 0.00 | - | 1 | 1 | 102.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01020000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 1.60 | 0.01 | 3.25 | -0.12 | -6.98% | 7 | 15 | 150.29% |
| MSTR240531P01020000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 3.70 | 0.94 | 4.10 | -2.30 | -38.33% | 2 | 4 | 113.59% |
| MSTR240607P01020000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 69.20 | 4.00 | 7.90 | 0.00 | - | 2 | 1 | 107.89% |
| MSTR240614P01020000 | 2024-05-14 12:05PM EDT | 2024-06-14 | 33.01 | 6.30 | 13.90 | 0.00 | - | 5 | 6 | 104.32% |
| MSTR240621P01020000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 22.12 | 15.30 | 19.50 | 0.00 | - | 1 | 31 | 106.31% |
| MSTR240719P01020000 | 2024-05-15 2:37PM EDT | 2024-07-19 | 50.00 | 41.60 | 47.30 | 0.00 | - | 2 | 35 | 104.82% |
| MSTR240816P01020000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 87.00 | 72.80 | 78.90 | 0.00 | - | 1 | 5 | 106.60% |
| MSTR241018P01020000 | 2024-05-13 10:03AM EDT | 2024-10-18 | 178.90 | 121.05 | 136.00 | 0.00 | - | 8 | 18 | 103.87% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 150.10 | 159.65 | 0.00 | - | 2 | 1 | 105.06% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 190.10 | 201.00 | 0.00 | - | 2 | 2 | 102.92% |
| MSTR250221P01020000 | 2024-05-09 3:27PM EDT | 2025-02-21 | 265.00 | 206.55 | 223.35 | 0.00 | - | 1 | 1 | 101.73% |
| MSTR251219P01020000 | 2024-05-16 11:20AM EDT | 2025-12-19 | 332.00 | 316.00 | 334.00 | 0.00 | - | 1 | 0 | 92.20% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 105.51% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 96.70% |
© 2024 Yahoo. Todos os direitos reservados.