Mercado fechado
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,29 -1,37 (-1,74%) OURO
2.381,50 -44,40 (-1,83%) Bitcoin USD
69.458,51 -282,22 (-0,40%)
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:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01450000 | 2024-05-22 2:24PM EDT | 2024-05-24 | 194.96 | 195.00 | 210.00 | -28.04 | -12.57% | 37 | 251 | 102.00% |
| MSTR240531C01450000 | 2024-05-22 3:34PM EDT | 2024-05-31 | 223.95 | 212.20 | 228.35 | -80.17 | -26.36% | 18 | 65 | 87.47% |
| MSTR240607C01450000 | 2024-05-22 1:43PM EDT | 2024-06-07 | 259.28 | 236.00 | 251.80 | -10.72 | -3.97% | 5 | 16 | 90.78% |
| MSTR240614C01450000 | 2024-05-21 1:34PM EDT | 2024-06-14 | 293.99 | 260.10 | 275.10 | 0.00 | - | 1 | 6 | 94.30% |
| MSTR240621C01450000 | 2024-05-22 11:51AM EDT | 2024-06-21 | 330.00 | 281.45 | 294.80 | +24.64 | +8.07% | 1 | 433 | 95.96% |
| MSTR240628C01450000 | 2024-05-17 12:21PM EDT | 2024-06-28 | 285.00 | 298.10 | 316.95 | 0.00 | - | 4 | 5 | 97.48% |
| MSTR240719C01450000 | 2024-05-22 11:46AM EDT | 2024-07-19 | 412.81 | 357.80 | 371.80 | +1.16 | +0.28% | 2 | 116 | 103.24% |
| MSTR240816C01450000 | 2024-05-21 9:50AM EDT | 2024-08-16 | 473.52 | 427.10 | 441.20 | 0.00 | - | 2 | 88 | 109.60% |
| MSTR241018C01450000 | 2024-05-22 9:43AM EDT | 2024-10-18 | 562.84 | 528.35 | 544.10 | -48.88 | -7.99% | 2 | 21 | 111.17% |
| MSTR241115C01450000 | 2024-05-21 1:18PM EDT | 2024-11-15 | 587.28 | 568.00 | 586.25 | 0.00 | - | 1 | 19 | 112.39% |
| MSTR250117C01450000 | 2024-05-21 12:15PM EDT | 2025-01-17 | 664.70 | 634.00 | 651.45 | 0.00 | - | 3 | 452 | 111.07% |
| MSTR250221C01450000 | 2024-05-21 9:51AM EDT | 2025-02-21 | 709.10 | 670.40 | 688.00 | 0.00 | - | 1 | 88 | 111.45% |
| MSTR251219C01450000 | 2024-05-20 12:25PM EDT | 2025-12-19 | 866.08 | 847.00 | 870.00 | 0.00 | - | 5 | 54 | 104.50% |
| MSTR260116C01450000 | 2024-05-17 3:11PM EDT | 2026-01-16 | 868.00 | 862.00 | 882.00 | +66.20 | +8.26% | 1 | 431 | 104.18% |
| MSTR260618C01450000 | 2024-05-07 2:14PM EDT | 2026-06-18 | 609.91 | 913.00 | 936.55 | 0.00 | - | 1 | 38 | 100.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01450000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 2.50 | 2.25 | 4.60 | -3.51 | -58.40% | 163 | 281 | 91.30% |
| MSTR240531P01450000 | 2024-05-22 3:26PM EDT | 2024-05-31 | 19.13 | 15.25 | 21.75 | -5.87 | -23.48% | 68 | 106 | 80.33% |
| MSTR240607P01450000 | 2024-05-22 12:39PM EDT | 2024-06-07 | 42.25 | 37.00 | 46.95 | -5.75 | -11.98% | 17 | 21 | 86.14% |
| MSTR240614P01450000 | 2024-05-22 2:49PM EDT | 2024-06-14 | 64.05 | 60.00 | 72.50 | +1.35 | +2.15% | 12 | 12 | 91.10% |
| MSTR240621P01450000 | 2024-05-22 2:55PM EDT | 2024-06-21 | 82.40 | 78.55 | 87.00 | -5.60 | -6.36% | 26 | 41 | 90.73% |
| MSTR240628P01450000 | 2024-05-22 12:11PM EDT | 2024-06-28 | 89.55 | 96.00 | 108.50 | -13.45 | -13.06% | 2 | 9 | 92.90% |
| MSTR240719P01450000 | 2024-05-22 11:59AM EDT | 2024-07-19 | 137.90 | 149.55 | 160.00 | -16.50 | -10.69% | 2 | 14 | 97.61% |
| MSTR240816P01450000 | 2024-05-22 3:20PM EDT | 2024-08-16 | 220.00 | 212.75 | 223.90 | +0.34 | +0.15% | 8 | 18 | 102.94% |
| MSTR241018P01450000 | 2024-05-17 11:49AM EDT | 2024-10-18 | 308.20 | 301.95 | 315.95 | -48.00 | -13.48% | 2 | 17 | 102.92% |
| MSTR241115P01450000 | 2024-05-17 3:54PM EDT | 2024-11-15 | 375.00 | 336.50 | 353.10 | 0.00 | - | 1 | 2 | 103.47% |
| MSTR250117P01450000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 404.05 | 392.00 | 409.10 | 0.00 | - | 2 | 18 | 101.09% |
| MSTR250221P01450000 | 2024-05-17 12:14PM EDT | 2025-02-21 | 462.90 | 423.80 | 440.00 | 0.00 | - | 1 | 1 | 100.93% |
| MSTR251219P01450000 | 2024-05-15 1:45PM EDT | 2025-12-19 | 603.97 | 558.00 | 578.00 | 0.00 | - | 1 | 4 | 89.91% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 96.12% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 2026-06-18 | 756.00 | 626.00 | 646.00 | 0.00 | - | 5 | 10 | 87.66% |
© 2024 Yahoo. Todos os direitos reservados.