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
66.866,70 +1.288,04 (+1,96%)
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:1220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01220000 | 2024-05-17 1:03PM EDT | 2024-05-24 | 325.25 | 358.85 | 375.05 | +117.15 | +56.30% | 2 | 20 | 101.90% |
| MSTR240531C01220000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 368.46 | 368.05 | 384.25 | +60.31 | +19.57% | 1 | 13 | 100.40% |
| MSTR240607C01220000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 206.50 | 380.00 | 398.00 | 0.00 | - | 1 | 4 | 101.71% |
| MSTR240614C01220000 | 2024-05-09 12:36PM EDT | 2024-06-14 | 194.25 | 396.00 | 413.45 | 0.00 | - | 2 | 4 | 104.79% |
| MSTR240621C01220000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 396.19 | 408.65 | 426.00 | +51.01 | +14.78% | 7 | 30 | 104.41% |
| MSTR240628C01220000 | 2024-05-09 3:01PM EDT | 2024-06-28 | 401.42 | 422.35 | 441.10 | +191.13 | +90.89% | 1 | 1 | 105.74% |
| MSTR240719C01220000 | 2024-05-15 9:41AM EDT | 2024-07-19 | 306.80 | 463.45 | 481.25 | 0.00 | - | 1 | 6 | 108.55% |
| MSTR240816C01220000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 426.70 | 514.80 | 532.00 | 0.00 | - | 2 | 4 | 112.11% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 399.40 | 594.90 | 613.55 | 0.00 | - | - | 2 | 111.88% |
| MSTR241115C01220000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 410.00 | 628.00 | 646.35 | 0.00 | - | 5 | 6 | 112.51% |
| MSTR250117C01220000 | 2024-05-15 3:22PM EDT | 2025-01-17 | 572.08 | 686.70 | 704.00 | 0.00 | - | 1 | 5 | 111.67% |
| MSTR250221C01220000 | 2024-05-10 12:09PM EDT | 2025-02-21 | 410.45 | 714.00 | 732.00 | 0.00 | - | 2 | 3 | 111.07% |
| MSTR251219C01220000 | 2024-05-13 1:09PM EDT | 2025-12-19 | 588.70 | 872.00 | 892.00 | 0.00 | - | 1 | 12 | 104.63% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 65.14% |
| MSTR260618C01220000 | 2024-05-13 3:44PM EDT | 2026-06-18 | 657.50 | 936.00 | 954.00 | 0.00 | - | 1 | 4 | 101.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01220000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 2.44 | 2.44 | 4.65 | -7.26 | -74.85% | 7 | 25 | 109.01% |
| MSTR240531P01220000 | 2024-05-17 11:49AM EDT | 2024-05-31 | 16.95 | 7.50 | 12.50 | -8.35 | -33.00% | 4 | 20 | 96.58% |
| MSTR240607P01220000 | 2024-05-16 3:15PM EDT | 2024-06-07 | 30.51 | 18.15 | 26.70 | -8.11 | -21.00% | 2 | 9 | 98.88% |
| MSTR240614P01220000 | 2024-05-16 1:25PM EDT | 2024-06-14 | 58.00 | 41.00 | 49.00 | 0.00 | - | 1 | 10 | 109.44% |
| MSTR240621P01220000 | 2024-05-16 10:18AM EDT | 2024-06-21 | 54.66 | 45.65 | 52.15 | -8.34 | -13.24% | 1 | 15 | 101.18% |
| MSTR240628P01220000 | 2024-05-09 11:24AM EDT | 2024-06-28 | 149.95 | 59.00 | 67.00 | 0.00 | - | 1 | 1 | 102.75% |
| MSTR240719P01220000 | 2024-05-13 11:01AM EDT | 2024-07-19 | 177.50 | 96.45 | 103.00 | 0.00 | - | 1 | 6 | 104.26% |
| MSTR240816P01220000 | 2024-05-17 11:37AM EDT | 2024-08-16 | 153.00 | 140.55 | 151.70 | -27.00 | -15.00% | 2 | 9 | 106.75% |
| MSTR241018P01220000 | 2024-05-10 2:43PM EDT | 2024-10-18 | 310.60 | 210.85 | 223.90 | 0.00 | - | 3 | 10 | 104.82% |
| MSTR241115P01220000 | 2024-05-10 9:51AM EDT | 2024-11-15 | 313.00 | 237.05 | 252.55 | 0.00 | - | 1 | 1 | 104.41% |
| MSTR250117P01220000 | 2024-05-14 12:59PM EDT | 2025-01-17 | 348.00 | 284.80 | 301.00 | 0.00 | - | 1 | 13 | 102.08% |
| MSTR250221P01220000 | 2024-05-16 12:39PM EDT | 2025-02-21 | 326.90 | 309.90 | 328.00 | 0.00 | - | 1 | 8 | 101.65% |
| MSTR251219P01220000 | 2024-05-13 9:59AM EDT | 2025-12-19 | 493.00 | 432.00 | 450.00 | 0.00 | - | 5 | 5 | 91.13% |
| MSTR260618P01220000 | 2024-05-03 2:26PM EDT | 2026-06-18 | 545.00 | 476.00 | 496.00 | 0.00 | - | 1 | 1 | 86.46% |
© 2024 Yahoo. Todos os direitos reservados.