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
77,31 -1,35 (-1,72%) OURO
2.381,80 -44,10 (-1,82%) Bitcoin USD
69.484,58 -223,91 (-0,32%)
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:1680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01680000 | 2024-05-22 3:46PM EDT | 2024-05-24 | 40.55 | 33.15 | 39.40 | -16.45 | -28.86% | 75 | 162 | 84.94% |
| MSTR240531C01680000 | 2024-05-22 11:53AM EDT | 2024-05-31 | 122.00 | 77.00 | 87.00 | +15.00 | +14.02% | 3 | 29 | 88.95% |
| MSTR240607C01680000 | 2024-05-22 11:43AM EDT | 2024-06-07 | 154.00 | 112.00 | 124.35 | +6.00 | +4.05% | 1 | 7 | 93.74% |
| MSTR240614C01680000 | 2024-05-22 2:13PM EDT | 2024-06-14 | 160.40 | 143.50 | 155.95 | -6.10 | -3.66% | 9 | 38 | 97.63% |
| MSTR240621C01680000 | 2024-05-22 1:43PM EDT | 2024-06-21 | 186.70 | 165.05 | 178.25 | -5.95 | -3.09% | 9 | 29 | 97.37% |
| MSTR240628C01680000 | 2024-05-17 2:03PM EDT | 2024-06-28 | 171.69 | 190.00 | 204.75 | 0.00 | - | 2 | 1 | 100.12% |
| MSTR240719C01680000 | 2024-05-22 11:46AM EDT | 2024-07-19 | 302.92 | 258.35 | 270.95 | +15.35 | +5.34% | 3 | 87 | 106.05% |
| MSTR240816C01680000 | 2024-05-22 2:57PM EDT | 2024-08-16 | 339.65 | 332.75 | 346.10 | -22.00 | -6.08% | 2 | 8 | 111.12% |
| MSTR241018C01680000 | 2024-05-21 9:55AM EDT | 2024-10-18 | 452.35 | 444.00 | 458.85 | -29.95 | -6.21% | 4 | 14 | 112.32% |
| MSTR241115C01680000 | 2024-05-22 10:59AM EDT | 2024-11-15 | 522.55 | 486.00 | 504.00 | +121.55 | +30.31% | 8 | 6 | 113.21% |
| MSTR250117C01680000 | 2024-05-21 9:51AM EDT | 2025-01-17 | 585.80 | 558.00 | 576.00 | 0.00 | - | 1 | 8 | 111.91% |
| MSTR250221C01680000 | 2024-04-02 10:43AM EDT | 2025-02-21 | 630.97 | 250.00 | 269.15 | 0.00 | - | 7 | 9 | 49.83% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 2025-12-19 | 501.27 | 742.00 | 762.00 | 0.00 | - | 1 | 0 | 97.93% |
| MSTR260618C01680000 | 2024-05-15 1:12PM EDT | 2026-06-18 | 667.26 | 854.00 | 874.00 | 0.00 | - | 1 | 2 | 100.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01680000 | 2024-05-22 2:29PM EDT | 2024-05-24 | 78.82 | 60.50 | 71.95 | +2.72 | +3.57% | 23 | 47 | 79.68% |
| MSTR240531P01680000 | 2024-05-22 2:41PM EDT | 2024-05-31 | 112.00 | 104.45 | 117.40 | +2.00 | +1.82% | 12 | 20 | 85.19% |
| MSTR240621P01680000 | 2024-05-22 3:11PM EDT | 2024-06-21 | 195.25 | 191.10 | 202.00 | -2.75 | -1.39% | 11 | 47 | 93.14% |
| MSTR240719P01680000 | 2024-05-22 2:58PM EDT | 2024-07-19 | 282.00 | 274.00 | 287.85 | +18.25 | +6.92% | 147 | 18 | 99.65% |
| MSTR240816P01680000 | 2024-05-22 11:18AM EDT | 2024-08-16 | 333.85 | 345.30 | 358.65 | -12.57 | -3.63% | 2 | 14 | 104.60% |
| MSTR241018P01680000 | 2024-04-17 10:10AM EDT | 2024-10-18 | 711.85 | 481.40 | 496.15 | 0.00 | - | 1 | 4 | 113.43% |
| MSTR241115P01680000 | 2024-05-22 10:12AM EDT | 2024-11-15 | 493.05 | 478.45 | 496.65 | -36.52 | -6.90% | 1 | 6 | 103.85% |
| MSTR250117P01680000 | 2024-05-21 10:06AM EDT | 2025-01-17 | 540.00 | 538.15 | 555.95 | 0.00 | - | 2 | 6 | 101.15% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 737.35 | 840.00 | 857.90 | 0.00 | - | 2 | 2 | 104.90% |
© 2024 Yahoo. Todos os direitos reservados.