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
66.896,95 +1.496,46 (+2,29%)
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:1060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01060000 | 2024-05-02 9:49AM EDT | 2024-05-24 | 496.35 | 516.45 | 532.70 | +381.35 | +331.61% | 2 | 2 | 97.66% |
| MSTR240531C01060000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 153.10 | 518.00 | 535.60 | 0.00 | - | - | 2 | 103.31% |
| MSTR240614C01060000 | 2024-05-10 9:58AM EDT | 2024-06-14 | 283.50 | 532.00 | 549.95 | 0.00 | - | - | 1 | 108.91% |
| MSTR240621C01060000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 220.45 | 540.65 | 557.50 | 0.00 | - | 2 | 8 | 108.75% |
| MSTR240719C01060000 | 2024-05-16 10:14AM EDT | 2024-07-19 | 500.65 | 575.90 | 593.40 | 0.00 | - | 1 | 5 | 109.56% |
| MSTR240816C01060000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 366.75 | 614.35 | 632.00 | 0.00 | - | 1 | 2 | 112.30% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 2024-10-18 | 703.23 | 351.65 | 367.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 2024-11-15 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 96.45% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 788.10 | 423.40 | 437.95 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR250221C01060000 | 2024-03-07 11:33AM EDT | 2025-02-21 | 565.05 | 714.00 | 734.00 | 0.00 | - | 7 | 8 | 92.24% |
| MSTR251219C01060000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 540.00 | 928.00 | 948.00 | 0.00 | - | 1 | 1 | 104.91% |
| MSTR260116C01060000 | 2024-02-29 10:37AM EDT | 2026-01-16 | 488.27 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 21 | 134.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01060000 | 2024-05-15 3:11PM EDT | 2024-05-24 | 0.87 | 0.01 | 3.50 | -1.43 | -62.17% | 1 | 21 | 140.16% |
| MSTR240531P01060000 | 2024-05-17 12:18PM EDT | 2024-05-31 | 3.58 | 1.32 | 5.20 | -3.22 | -47.35% | 3 | 6 | 109.46% |
| MSTR240607P01060000 | 2024-05-16 11:00AM EDT | 2024-06-07 | 13.00 | 4.05 | 9.40 | 0.00 | - | 10 | 10 | 102.34% |
| MSTR240621P01060000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 28.18 | 19.55 | 22.85 | 0.00 | - | 1 | 6 | 104.27% |
| MSTR240719P01060000 | 2024-05-15 1:35PM EDT | 2024-07-19 | 64.02 | 49.90 | 55.90 | 0.00 | - | 1 | 10 | 104.36% |
| MSTR240816P01060000 | 2024-05-10 12:06PM EDT | 2024-08-16 | 159.45 | 84.35 | 91.00 | 0.00 | - | 2 | 12 | 106.51% |
| MSTR241018P01060000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 240.65 | 140.15 | 151.70 | 0.00 | - | 4 | 7 | 104.59% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 253.40 | 170.00 | 184.00 | 0.00 | - | 13 | 8 | 106.84% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 119.98% |
| MSTR250221P01060000 | 2024-05-07 12:03PM EDT | 2025-02-21 | 289.34 | 225.00 | 244.00 | 0.00 | - | 1 | 1 | 101.73% |
| MSTR251219P01060000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 443.17 | 338.00 | 356.00 | 0.00 | - | - | 1 | 91.91% |
| MSTR260116P01060000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 386.33 | 348.00 | 366.00 | 0.00 | - | 2 | 1 | 91.66% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 96.29% |
© 2024 Yahoo. Todos os direitos reservados.