Mercado abrirá em 6 h 35 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.419,00 -6,90 (-0,28%) Bitcoin USD
69.892,83 -1.308,60 (-1,84%)
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:1050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01050000 | 2024-05-09 3:04PM EDT | 2024-05-24 | 242.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240531C01050000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 175.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240607C01050000 | 2024-05-20 9:33AM EDT | 2024-06-07 | 541.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MSTR240614C01050000 | 2024-05-16 11:00AM EDT | 2024-06-14 | 441.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240621C01050000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 679.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240628C01050000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 228.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240719C01050000 | 2024-05-20 1:58PM EDT | 2024-07-19 | 655.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C01050000 | 2024-05-09 3:49PM EDT | 2024-08-16 | 372.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR241018C01050000 | 2024-05-06 3:42PM EDT | 2024-10-18 | 454.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR241115C01050000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 822.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C01050000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 891.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250221C01050000 | 2024-04-01 9:35AM EDT | 2025-02-21 | 891.00 | 368.00 | 388.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 631.13 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MSTR260116C01050000 | 2024-03-18 11:14AM EDT | 2026-01-16 | 1,022.00 | 626.00 | 646.00 | 0.00 | - | 1 | 4 | 33.10% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 2026-06-18 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 95.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01050000 | 2024-05-21 10:26AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MSTR240531P01050000 | 2024-05-21 1:31PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSTR240607P01050000 | 2024-05-20 3:15PM EDT | 2024-06-07 | 4.07 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| MSTR240614P01050000 | 2024-05-21 2:23PM EDT | 2024-06-14 | 6.49 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| MSTR240621P01050000 | 2024-05-21 3:17PM EDT | 2024-06-21 | 9.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSTR240628P01050000 | 2024-05-21 2:38PM EDT | 2024-06-28 | 14.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSTR240719P01050000 | 2024-05-21 11:54AM EDT | 2024-07-19 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240816P01050000 | 2024-05-10 12:11PM EDT | 2024-08-16 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241018P01050000 | 2024-05-21 3:29PM EDT | 2024-10-18 | 121.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR241115P01050000 | 2024-05-21 10:05AM EDT | 2024-11-15 | 146.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSTR250117P01050000 | 2024-05-20 1:50PM EDT | 2025-01-17 | 197.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 2025-02-21 | 362.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR251219P01050000 | 2024-05-14 3:54PM EDT | 2025-12-19 | 374.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR260116P01050000 | 2024-05-20 3:23PM EDT | 2026-01-16 | 335.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSTR260618P01050000 | 2024-05-17 11:19AM EDT | 2026-06-18 | 388.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.