Mercado fechará em 4 h 8 min
BOVESPA
126.391,58 -1.019,97 (-0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.174,85 -585,87 (-1,03%) PETROLEO CRU
78,06 -0,60 (-0,76%) OURO
2.392,10 -33,80 (-1,39%) Bitcoin USD
70.454,48 +585,32 (+0,84%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:52AM EDT. Mercado aberto.
Preço de exercício:1420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01420000 | 2024-05-22 10:16AM EDT | 2024-05-24 | 240.46 | 270.90 | 286.45 | -22.04 | -8.40% | 1 | 25 | 113.50% |
| MSTR240531C01420000 | 2024-05-22 10:17AM EDT | 2024-05-31 | 258.28 | 282.90 | 297.50 | -45.92 | -15.10% | 1 | 23 | 75.37% |
| MSTR240607C01420000 | 2024-05-20 3:01PM EDT | 2024-06-07 | 317.70 | 300.35 | 316.95 | 0.00 | - | 1 | 20 | 85.80% |
| MSTR240614C01420000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 364.04 | 321.40 | 337.70 | 0.00 | - | 1 | 9 | 91.55% |
| MSTR240621C01420000 | 2024-05-21 9:59AM EDT | 2024-06-21 | 345.08 | 340.60 | 350.90 | 0.00 | - | 1 | 82 | 92.29% |
| MSTR240719C01420000 | 2024-05-21 10:29AM EDT | 2024-07-19 | 407.50 | 413.10 | 426.40 | 0.00 | - | 2 | 18 | 101.87% |
| MSTR240816C01420000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 425.52 | 477.40 | 491.45 | 0.00 | - | 1 | 28 | 107.59% |
| MSTR241018C01420000 | 2024-05-15 11:35AM EDT | 2024-10-18 | 372.74 | 577.10 | 593.05 | 0.00 | - | 2 | 5 | 109.69% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 257.45 | 272.30 | 0.00 | - | 2 | 8 | 0.00% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 607.15 | 625.05 | 0.00 | - | 2 | 12 | 93.32% |
| MSTR250221C01420000 | 2024-05-09 12:29PM EDT | 2025-02-21 | 427.76 | 718.75 | 736.70 | 0.00 | - | 1 | 2 | 110.42% |
| MSTR251219C01420000 | 2024-05-21 10:08AM EDT | 2025-12-19 | 920.00 | 891.25 | 916.25 | 0.00 | - | 1 | 6 | 103.20% |
| MSTR260618C01420000 | 2024-05-17 2:07PM EDT | 2026-06-18 | 836.00 | 960.55 | 985.55 | 0.00 | - | 1 | 3 | 99.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01420000 | 2024-05-22 11:00AM EDT | 2024-05-24 | 1.45 | 0.01 | 6.45 | -2.55 | -63.75% | 3 | 78 | 119.65% |
| MSTR240531P01420000 | 2024-05-22 10:26AM EDT | 2024-05-31 | 14.30 | 9.00 | 15.80 | -8.05 | -36.02% | 2 | 22 | 90.10% |
| MSTR240607P01420000 | 2024-05-21 11:44AM EDT | 2024-06-07 | 39.50 | 26.30 | 32.00 | 0.00 | - | 3 | 11 | 91.14% |
| MSTR240614P01420000 | 2024-05-21 10:22AM EDT | 2024-06-14 | 60.08 | 44.70 | 52.70 | 0.00 | - | 1 | 9 | 94.23% |
| MSTR240621P01420000 | 2024-05-22 11:28AM EDT | 2024-06-21 | 65.30 | 61.50 | 67.85 | -5.80 | -8.16% | 4 | 23 | 94.35% |
| MSTR240628P01420000 | 2024-05-20 10:00AM EDT | 2024-06-28 | 121.25 | 76.75 | 88.00 | 0.00 | - | 2 | 5 | 96.07% |
| MSTR240719P01420000 | 2024-05-20 3:37PM EDT | 2024-07-19 | 141.00 | 126.45 | 137.15 | 0.00 | - | 1 | 20 | 100.10% |
| MSTR240816P01420000 | 2024-05-22 10:45AM EDT | 2024-08-16 | 200.15 | 187.20 | 196.70 | -2.20 | -1.09% | 2 | 4 | 104.53% |
| MSTR241018P01420000 | 2024-05-21 1:43PM EDT | 2024-10-18 | 288.05 | 273.40 | 286.90 | 0.00 | - | 2 | 3 | 103.93% |
| MSTR241115P01420000 | 2024-05-16 1:26PM EDT | 2024-11-15 | 378.80 | 309.45 | 323.45 | 0.00 | - | 2 | 3 | 104.62% |
| MSTR250117P01420000 | 2024-05-17 10:56AM EDT | 2025-01-17 | 411.00 | 365.10 | 377.20 | 0.00 | - | 6 | 8 | 101.95% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 98.05% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 101.27% |
© 2024 Yahoo. Todos os direitos reservados.