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
66.860,59 +1.261,34 (+1,92%)
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:1440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01440000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 172.57 | 168.00 | 182.00 | +85.46 | +98.11% | 4 | 35 | 100.26% |
| MSTR240531C01440000 | 2024-05-17 9:55AM EDT | 2024-05-31 | 139.78 | 195.00 | 209.85 | +12.91 | +10.18% | 1 | 14 | 98.53% |
| MSTR240607C01440000 | 2024-05-17 11:13AM EDT | 2024-06-07 | 227.00 | 224.00 | 239.30 | +72.00 | +46.45% | 1 | 3 | 102.84% |
| MSTR240614C01440000 | 2024-05-15 12:51PM EDT | 2024-06-14 | 134.25 | 250.00 | 267.15 | 0.00 | - | 2 | 2 | 106.40% |
| MSTR240621C01440000 | 2024-05-17 1:32PM EDT | 2024-06-21 | 252.97 | 270.30 | 282.80 | +69.07 | +37.56% | 2 | 11 | 105.39% |
| MSTR240719C01440000 | 2024-05-16 9:36AM EDT | 2024-07-19 | 295.46 | 342.80 | 359.95 | 0.00 | - | 1 | 6 | 109.97% |
| MSTR240816C01440000 | 2024-05-17 11:13AM EDT | 2024-08-16 | 405.00 | 406.50 | 421.95 | +62.95 | +18.40% | 1 | 19 | 113.47% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 286.00 | 298.45 | 0.00 | - | 1 | 7 | 54.46% |
| MSTR241115C01440000 | 2024-05-10 9:58AM EDT | 2024-11-15 | 336.30 | 536.65 | 554.00 | 0.00 | - | 1 | 7 | 113.24% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 264.45 | 600.00 | 618.00 | 0.00 | - | 2 | 58 | 111.83% |
| MSTR251219C01440000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 409.94 | 806.00 | 824.00 | 0.00 | - | 2 | 3 | 104.44% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 60.87% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 65.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01440000 | 2024-05-17 3:08PM EDT | 2024-05-24 | 41.29 | 26.55 | 33.05 | -38.99 | -48.57% | 38 | 16 | 99.19% |
| MSTR240531P01440000 | 2024-05-17 2:19PM EDT | 2024-05-31 | 75.30 | 53.30 | 61.75 | -31.08 | -29.22% | 11 | 8 | 98.15% |
| MSTR240607P01440000 | 2024-05-17 3:24PM EDT | 2024-06-07 | 98.80 | 80.00 | 90.00 | -24.05 | -19.58% | 9 | 3 | 101.23% |
| MSTR240614P01440000 | 2024-05-15 3:06PM EDT | 2024-06-14 | 151.60 | 102.45 | 116.80 | 0.00 | - | 4 | 1 | 103.56% |
| MSTR240621P01440000 | 2024-05-17 11:33AM EDT | 2024-06-21 | 142.00 | 122.80 | 132.25 | -27.10 | -16.03% | 8 | 19 | 102.83% |
| MSTR240719P01440000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 209.25 | 191.85 | 202.95 | -28.10 | -11.84% | 2 | 13 | 106.01% |
| MSTR240816P01440000 | 2024-05-16 3:20PM EDT | 2024-08-16 | 279.00 | 247.80 | 261.10 | 0.00 | - | 4 | 10 | 108.13% |
| MSTR241018P01440000 | 2024-05-16 11:47AM EDT | 2024-10-18 | 348.00 | 328.85 | 343.90 | 0.00 | - | 2 | 4 | 105.33% |
| MSTR241115P01440000 | 2024-05-01 1:34PM EDT | 2024-11-15 | 590.35 | 359.95 | 374.95 | 0.00 | - | 2 | 2 | 104.75% |
| MSTR250117P01440000 | 2024-05-16 11:31AM EDT | 2025-01-17 | 425.95 | 413.40 | 429.10 | 0.00 | - | 2 | 2 | 102.15% |
| MSTR250221P01440000 | 2024-05-10 1:46PM EDT | 2025-02-21 | 542.03 | 442.20 | 458.00 | 0.00 | - | 1 | 3 | 101.59% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 92.77% |
© 2024 Yahoo. Todos os direitos reservados.