Mercado abrirá em 8 h 44 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
2.417,60 -8,30 (-0,34%) Bitcoin USD
69.833,17 -1.275,80 (-1,79%)
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:1200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01200000 | 2024-05-21 2:52PM EDT | 2024-05-24 | 480.31 | 448.10 | 465.85 | -17.41 | -3.50% | 3 | 21 | 171.75% |
| MSTR240531C01200000 | 2024-05-21 2:52PM EDT | 2024-05-31 | 483.06 | 452.00 | 469.70 | -17.90 | -3.57% | 3 | 30 | 116.85% |
| MSTR240607C01200000 | 2024-05-20 10:35AM EDT | 2024-06-07 | 405.00 | 460.00 | 475.50 | 0.00 | - | 1 | 6 | 107.59% |
| MSTR240614C01200000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 248.89 | 468.05 | 484.50 | 0.00 | - | 1 | 10 | 104.23% |
| MSTR240621C01200000 | 2024-05-21 2:38PM EDT | 2024-06-21 | 512.65 | 478.50 | 494.10 | -39.38 | -7.13% | 115 | 1,219 | 103.45% |
| MSTR240628C01200000 | 2024-05-10 12:11PM EDT | 2024-06-28 | 162.03 | 488.00 | 504.30 | 0.00 | - | - | 0 | 102.66% |
| MSTR240719C01200000 | 2024-05-21 9:53AM EDT | 2024-07-19 | 530.15 | 522.55 | 537.45 | -67.85 | -11.35% | 6 | 157 | 104.47% |
| MSTR240816C01200000 | 2024-05-21 11:01AM EDT | 2024-08-16 | 603.00 | 570.15 | 585.95 | +12.51 | +2.12% | 2 | 46 | 108.73% |
| MSTR241018C01200000 | 2024-05-20 10:06AM EDT | 2024-10-18 | 688.55 | 652.00 | 670.00 | +67.45 | +10.86% | 1 | 32 | 110.52% |
| MSTR241115C01200000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 456.80 | 687.35 | 704.75 | 0.00 | - | 1 | 94 | 111.96% |
| MSTR250117C01200000 | 2024-05-21 9:53AM EDT | 2025-01-17 | 772.60 | 747.30 | 762.90 | -27.40 | -3.43% | 1 | 127 | 111.42% |
| MSTR250221C01200000 | 2024-05-15 12:50PM EDT | 2025-02-21 | 575.00 | 774.65 | 794.00 | 0.00 | - | 8 | 21 | 111.19% |
| MSTR251219C01200000 | 2024-05-17 10:42AM EDT | 2025-12-19 | 962.22 | 936.00 | 954.00 | +114.22 | +13.47% | 1 | 127 | 104.79% |
| MSTR260116C01200000 | 2024-05-15 10:49AM EDT | 2026-01-16 | 714.56 | 948.00 | 968.00 | 0.00 | - | 1 | 36 | 104.64% |
| MSTR260618C01200000 | 2024-05-21 3:15PM EDT | 2026-06-18 | 1,043.00 | 1,000.00 | 1,020.00 | +273.00 | +35.45% | 1 | 57 | 101.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01200000 | 2024-05-21 3:37PM EDT | 2024-05-24 | 0.65 | 0.55 | 0.80 | -0.30 | -31.58% | 77 | 381 | 153.03% |
| MSTR240531P01200000 | 2024-05-21 3:53PM EDT | 2024-05-31 | 2.70 | 2.60 | 4.70 | -0.18 | -6.25% | 25 | 232 | 108.34% |
| MSTR240607P01200000 | 2024-05-21 12:01PM EDT | 2024-06-07 | 9.30 | 7.20 | 10.20 | +0.30 | +3.33% | 18 | 31 | 99.07% |
| MSTR240614P01200000 | 2024-05-21 3:35PM EDT | 2024-06-14 | 15.96 | 12.90 | 19.25 | -1.76 | -9.93% | 65 | 20 | 96.97% |
| MSTR240621P01200000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 22.45 | 21.60 | 25.05 | -2.71 | -10.77% | 108 | 244 | 94.79% |
| MSTR240628P01200000 | 2024-05-21 12:36PM EDT | 2024-06-28 | 33.00 | 29.00 | 38.00 | -12.01 | -26.68% | 26 | 22 | 95.99% |
| MSTR240719P01200000 | 2024-05-21 3:38PM EDT | 2024-07-19 | 63.00 | 60.35 | 69.00 | -3.96 | -5.91% | 15 | 110 | 98.37% |
| MSTR240816P01200000 | 2024-05-21 3:50PM EDT | 2024-08-16 | 108.50 | 103.35 | 112.65 | -9.67 | -8.18% | 20 | 23 | 102.05% |
| MSTR241018P01200000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 179.96 | 173.15 | 186.90 | 0.00 | - | 11 | 350 | 102.13% |
| MSTR241115P01200000 | 2024-05-21 11:05AM EDT | 2024-11-15 | 210.00 | 203.90 | 217.20 | -6.10 | -2.82% | 23 | 102 | 102.96% |
| MSTR250117P01200000 | 2024-05-20 1:57PM EDT | 2025-01-17 | 270.00 | 253.95 | 261.00 | 0.00 | - | 2 | 83 | 100.57% |
| MSTR250221P01200000 | 2024-05-16 11:16AM EDT | 2025-02-21 | 290.00 | 278.30 | 293.90 | -26.60 | -8.40% | 1 | 11 | 100.86% |
| MSTR251219P01200000 | 2024-05-17 12:11PM EDT | 2025-12-19 | 433.00 | 402.00 | 420.00 | 0.00 | - | 1 | 5 | 90.92% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| MSTR260618P01200000 | 2024-05-02 11:19AM EDT | 2026-06-18 | 556.00 | 448.00 | 465.95 | 0.00 | - | 2 | 12 | 86.36% |
© 2024 Yahoo. Todos os direitos reservados.