Mercado abrirá em 8 h 45 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
2.417,90 -8,00 (-0,33%) Bitcoin USD
69.827,24 -1.277,59 (-1,80%)
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:1370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01370000 | 2024-05-21 12:44PM EDT | 2024-05-24 | 312.40 | 280.00 | 297.10 | -32.60 | -9.45% | 3 | 28 | 123.30% |
| MSTR240531C01370000 | 2024-05-20 11:55AM EDT | 2024-05-31 | 280.05 | 294.95 | 309.25 | 0.00 | - | 2 | 26 | 101.96% |
| MSTR240607C01370000 | 2024-05-16 12:47PM EDT | 2024-06-07 | 186.70 | 310.00 | 326.05 | 0.00 | - | - | 1 | 98.48% |
| MSTR240614C01370000 | 2024-05-15 2:54PM EDT | 2024-06-14 | 190.00 | 328.45 | 346.35 | 0.00 | - | 9 | 6 | 100.44% |
| MSTR240621C01370000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 408.65 | 344.80 | 358.85 | 0.00 | - | 1 | 25 | 98.95% |
| MSTR240628C01370000 | 2024-05-15 10:30AM EDT | 2024-06-28 | 182.00 | 361.85 | 379.50 | 0.00 | - | - | 1 | 101.27% |
| MSTR240719C01370000 | 2024-05-20 1:32PM EDT | 2024-07-19 | 441.00 | 414.00 | 425.95 | 0.00 | - | 1 | 43 | 104.92% |
| MSTR240816C01370000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 482.38 | 473.80 | 491.20 | +49.01 | +11.31% | 10 | 4 | 110.15% |
| MSTR241018C01370000 | 2024-05-16 11:10AM EDT | 2024-10-18 | 437.80 | 568.00 | 583.55 | 0.00 | - | 1 | 4 | 110.54% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 2024-11-15 | 514.00 | 336.00 | 351.55 | 0.00 | - | 4 | 3 | 41.20% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 2025-01-17 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 94.59% |
| MSTR250221C01370000 | 2024-05-15 9:48AM EDT | 2025-02-21 | 491.84 | 704.10 | 723.75 | 0.00 | - | 1 | 2 | 111.14% |
| MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 2026-01-16 | 992.40 | 612.00 | 628.00 | 0.00 | - | 1 | 2 | 61.36% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 50.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01370000 | 2024-05-21 3:47PM EDT | 2024-05-24 | 1.69 | 1.20 | 3.50 | -1.11 | -39.64% | 18 | 64 | 116.82% |
| MSTR240531P01370000 | 2024-05-21 9:32AM EDT | 2024-05-31 | 11.50 | 11.40 | 15.45 | -7.00 | -37.84% | 2 | 33 | 95.54% |
| MSTR240607P01370000 | 2024-05-16 2:59PM EDT | 2024-06-07 | 90.45 | 24.50 | 33.20 | 0.00 | - | 12 | 16 | 94.08% |
| MSTR240614P01370000 | 2024-05-21 10:30AM EDT | 2024-06-14 | 45.76 | 42.20 | 49.90 | -6.50 | -12.44% | 7 | 2 | 95.29% |
| MSTR240621P01370000 | 2024-05-21 2:50PM EDT | 2024-06-21 | 58.00 | 56.25 | 64.85 | -51.70 | -47.13% | 5 | 23 | 94.73% |
| MSTR240628P01370000 | 2024-05-15 3:58PM EDT | 2024-06-28 | 145.60 | 72.00 | 81.00 | 0.00 | - | - | 5 | 95.82% |
| MSTR240719P01370000 | 2024-05-20 1:25PM EDT | 2024-07-19 | 130.95 | 115.30 | 128.60 | 0.00 | - | 2 | 16 | 99.01% |
| MSTR240816P01370000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 177.50 | 174.70 | 186.00 | -9.60 | -5.13% | 4 | 10 | 103.86% |
| MSTR241018P01370000 | 2024-05-17 12:34PM EDT | 2024-10-18 | 303.80 | 254.40 | 268.15 | 0.00 | - | 4 | 2 | 102.24% |
| MSTR241115P01370000 | 2024-05-17 10:38AM EDT | 2024-11-15 | 325.75 | 289.35 | 303.90 | 0.00 | - | 1 | 2 | 103.14% |
| MSTR250117P01370000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 351.55 | 342.50 | 358.85 | -12.20 | -3.35% | 1 | 2 | 100.93% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 579.75 | 582.00 | 601.45 | 0.00 | - | - | 2 | 102.62% |
| MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 568.00 | 612.00 | 625.70 | 0.00 | - | 1 | 0 | 104.62% |
© 2024 Yahoo. Todos os direitos reservados.