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
66.936,09 +1.352,83 (+2,06%)
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:1120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01120000 | 2024-05-15 11:32AM EDT | 2024-05-24 | 300.00 | 456.65 | 473.35 | 0.00 | - | 1 | 6 | 103.76% |
| MSTR240531C01120000 | 2024-05-07 10:55AM EDT | 2024-05-31 | 229.00 | 462.00 | 477.65 | 0.00 | - | 5 | 6 | 105.68% |
| MSTR240607C01120000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 468.34 | 468.00 | 485.05 | +130.29 | +38.54% | 21 | 21 | 103.27% |
| MSTR240614C01120000 | 2024-05-15 3:45PM EDT | 2024-06-14 | 402.39 | 478.00 | 496.00 | 0.00 | - | 1 | 0 | 105.83% |
| MSTR240621C01120000 | 2024-05-14 10:49AM EDT | 2024-06-21 | 217.10 | 489.30 | 505.90 | 0.00 | - | 1 | 12 | 106.78% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 530.00 | 548.90 | 0.00 | - | 1 | 8 | 108.46% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 2024-08-16 | 252.54 | 574.95 | 592.00 | 0.00 | - | - | 1 | 111.98% |
| MSTR241018C01120000 | 2024-05-17 10:17AM EDT | 2024-10-18 | 582.61 | 647.70 | 666.00 | +104.71 | +21.91% | 1 | 2 | 112.04% |
| MSTR241115C01120000 | 2024-04-19 1:42PM EDT | 2024-11-15 | 441.92 | 680.90 | 696.00 | 0.00 | - | 2 | 3 | 113.10% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 2025-01-17 | 428.95 | 731.40 | 748.00 | 0.00 | - | 1 | 0 | 111.49% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 110.96% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 918.00 | 938.00 | 0.00 | - | 1 | 7 | 104.57% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 2026-06-18 | 609.00 | 966.00 | 986.00 | 0.00 | - | 2 | 2 | 101.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01120000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 2.50 | 0.65 | 3.00 | -1.70 | -40.48% | 1 | 20 | 123.90% |
| MSTR240531P01120000 | 2024-05-16 9:38AM EDT | 2024-05-31 | 11.50 | 2.76 | 7.60 | 0.00 | - | 1 | 15 | 105.13% |
| MSTR240607P01120000 | 2024-05-06 11:01AM EDT | 2024-06-07 | 76.82 | 9.60 | 13.50 | 0.00 | - | 4 | 5 | 102.27% |
| MSTR240614P01120000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 21.58 | 16.20 | 24.85 | -9.17 | -29.82% | 1 | 2 | 103.06% |
| MSTR240621P01120000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 31.23 | 25.80 | 31.05 | -13.77 | -30.60% | 6 | 29 | 101.66% |
| MSTR240719P01120000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 71.05 | 65.15 | 71.50 | -61.90 | -46.56% | 1 | 7 | 104.28% |
| MSTR240816P01120000 | 2024-05-03 10:58AM EDT | 2024-08-16 | 223.08 | 104.35 | 112.55 | 0.00 | - | 1 | 5 | 106.96% |
| MSTR241018P01120000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 245.75 | 162.00 | 177.00 | 0.00 | - | 1 | 3 | 104.10% |
| MSTR241115P01120000 | 2024-05-15 11:34AM EDT | 2024-11-15 | 210.80 | 193.10 | 203.00 | 0.00 | - | 10 | 5 | 104.89% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 356.05 | 234.80 | 248.85 | 0.00 | - | 4 | 4 | 102.38% |
| MSTR250221P01120000 | 2024-05-09 2:52PM EDT | 2025-02-21 | 318.50 | 255.00 | 274.00 | 0.00 | - | 2 | 3 | 101.57% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 91.21% |
| MSTR260618P01120000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 508.00 | 414.00 | 434.00 | 0.00 | - | - | 2 | 86.93% |
© 2024 Yahoo. Todos os direitos reservados.