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
66.897,20 +1.462,37 (+2,23%)
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:1230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01230000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 250.10 | 348.30 | 365.40 | 0.00 | - | 5 | 9 | 98.49% |
| MSTR240531C01230000 | 2024-05-14 3:49PM EDT | 2024-05-31 | 124.14 | 359.10 | 374.65 | 0.00 | - | 10 | 2 | 99.53% |
| MSTR240607C01230000 | 2024-05-14 10:23AM EDT | 2024-06-07 | 132.00 | 372.00 | 389.50 | 0.00 | - | 1 | 8 | 101.70% |
| MSTR240621C01230000 | 2024-05-16 11:20AM EDT | 2024-06-21 | 321.09 | 402.00 | 418.25 | 0.00 | - | 3 | 33 | 104.55% |
| MSTR240719C01230000 | 2024-05-15 11:22AM EDT | 2024-07-19 | 307.20 | 456.25 | 474.00 | 0.00 | - | 5 | 17 | 108.10% |
| MSTR240816C01230000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 321.56 | 509.50 | 526.00 | 0.00 | - | 1 | 2 | 112.14% |
| MSTR241018C01230000 | 2024-05-13 10:18AM EDT | 2024-10-18 | 340.00 | 590.20 | 608.00 | 0.00 | - | 6 | 7 | 111.83% |
| MSTR241115C01230000 | 2024-05-10 11:19AM EDT | 2024-11-15 | 346.45 | 623.65 | 642.00 | 0.00 | - | 1 | 3 | 112.61% |
| MSTR250117C01230000 | 2024-05-08 12:11PM EDT | 2025-01-17 | 422.04 | 682.30 | 698.00 | 0.00 | - | 1 | 2 | 111.44% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 710.00 | 728.00 | 0.00 | - | 1 | 4 | 111.10% |
| MSTR251219C01230000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 572.00 | 870.00 | 888.00 | 0.00 | - | 1 | 4 | 104.66% |
| MSTR260116C01230000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 614.00 | 880.00 | 900.00 | 0.00 | - | 1 | 2 | 104.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01230000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 4.40 | 1.75 | 5.85 | -5.80 | -56.86% | 21 | 119 | 107.60% |
| MSTR240531P01230000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 12.27 | 10.70 | 13.65 | -14.53 | -54.22% | 2 | 10 | 99.11% |
| MSTR240607P01230000 | 2024-05-17 1:10PM EDT | 2024-06-07 | 33.00 | 21.20 | 28.30 | -3.00 | -8.33% | 1 | 7 | 99.75% |
| MSTR240614P01230000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 40.25 | 36.15 | 44.00 | -24.33 | -37.67% | 2 | 3 | 102.44% |
| MSTR240621P01230000 | 2024-05-17 11:03AM EDT | 2024-06-21 | 53.00 | 48.35 | 54.65 | -26.00 | -32.91% | 4 | 31 | 101.23% |
| MSTR240719P01230000 | 2024-05-17 11:04AM EDT | 2024-07-19 | 114.00 | 100.20 | 106.85 | -14.10 | -11.01% | 1 | 14 | 104.40% |
| MSTR240816P01230000 | 2024-05-13 10:48AM EDT | 2024-08-16 | 228.85 | 145.05 | 155.90 | 0.00 | - | 2 | 8 | 106.84% |
| MSTR241018P01230000 | 2024-05-09 12:48PM EDT | 2024-10-18 | 297.25 | 213.80 | 228.80 | 0.00 | - | 6 | 6 | 104.53% |
| MSTR241115P01230000 | 2024-05-17 12:35PM EDT | 2024-11-15 | 256.40 | 240.40 | 257.80 | -82.25 | -24.29% | 2 | 4 | 104.18% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 406.30 | 292.10 | 306.45 | 0.00 | - | 2 | 2 | 102.31% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 108.37% |
| MSTR251219P01230000 | 2024-05-16 10:55AM EDT | 2025-12-19 | 461.00 | 438.00 | 456.00 | 0.00 | - | 4 | 5 | 91.06% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 90.80% |
| MSTR260618P01230000 | 2024-05-10 10:15AM EDT | 2026-06-18 | 531.80 | 482.00 | 502.00 | 0.00 | - | 1 | 3 | 86.37% |
© 2024 Yahoo. Todos os direitos reservados.