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
67.148,56 +774,17 (+1,17%)
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:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C02000000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 15.00 | 13.75 | 16.00 | +6.00 | +66.67% | 580 | 409 | 130.29% |
| MSTR240531C02000000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 36.70 | 31.10 | 37.95 | +17.08 | +87.05% | 381 | 175 | 119.07% |
| MSTR240607C02000000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 60.02 | 55.00 | 65.00 | +27.44 | +84.22% | 42 | 30 | 119.80% |
| MSTR240614C02000000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 80.63 | 78.00 | 88.00 | +26.41 | +48.71% | 50 | 52 | 119.48% |
| MSTR240621C02000000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 97.47 | 94.50 | 100.00 | +34.47 | +54.71% | 150 | 589 | 115.14% |
| MSTR240719C02000000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 173.26 | 170.00 | 184.10 | +43.26 | +33.28% | 76 | 344 | 118.11% |
| MSTR240816C02000000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 222.36 | 234.15 | 247.15 | +53.20 | +31.45% | 47 | 121 | 118.70% |
| MSTR241018C02000000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 342.00 | 336.40 | 350.85 | +77.00 | +29.06% | 24 | 78 | 116.35% |
| MSTR241115C02000000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 380.00 | 374.00 | 392.00 | +71.27 | +23.08% | 9 | 83 | 115.89% |
| MSTR250117C02000000 | 2024-05-17 3:13PM EDT | 2025-01-17 | 431.32 | 444.45 | 463.75 | +77.17 | +21.79% | 16 | 1,020 | 113.82% |
| MSTR250221C02000000 | 2024-05-16 10:29AM EDT | 2025-02-21 | 412.00 | 482.00 | 499.15 | 0.00 | - | 5 | 70 | 113.25% |
| MSTR251219C02000000 | 2024-05-17 1:19PM EDT | 2025-12-19 | 655.00 | 670.00 | 688.00 | +107.00 | +19.53% | 4 | 65 | 103.98% |
| MSTR260116C02000000 | 2024-05-16 2:50PM EDT | 2026-01-16 | 598.00 | 680.00 | 700.00 | 0.00 | - | 5 | 171 | 103.08% |
| MSTR260618C02000000 | 2024-05-17 11:51AM EDT | 2026-06-18 | 720.00 | 742.00 | 762.00 | +70.00 | +10.77% | 2 | 199 | 99.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02000000 | 2024-05-15 2:49PM EDT | 2024-06-21 | 598.00 | 498.45 | 516.00 | 0.00 | - | 1 | 10 | 111.98% |
| MSTR240719P02000000 | 2024-05-09 11:09AM EDT | 2024-07-19 | 774.00 | 570.00 | 585.85 | 0.00 | - | 1 | 106 | 112.38% |
| MSTR240816P02000000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 701.65 | 626.15 | 643.50 | 0.00 | - | 25 | 49 | 111.91% |
| MSTR241018P02000000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 961.28 | 714.60 | 731.20 | 0.00 | - | 1 | 64 | 107.54% |
| MSTR241115P02000000 | 2024-05-15 1:13PM EDT | 2024-11-15 | 798.15 | 746.00 | 765.25 | 0.00 | - | 1 | 8 | 106.26% |
| MSTR250117P02000000 | 2024-05-17 11:48AM EDT | 2025-01-17 | 829.39 | 804.00 | 822.55 | -0.71 | -0.09% | 3 | 82 | 102.79% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 109.79% |
| MSTR251219P02000000 | 2024-05-06 12:53PM EDT | 2025-12-19 | 1,060.84 | 972.00 | 990.00 | 0.00 | - | 2 | 4 | 88.50% |
| MSTR260116P02000000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 1,062.52 | 978.00 | 998.00 | 0.00 | - | 1 | 5 | 87.36% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2026-06-18 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 88.34% |
© 2024 Yahoo. Todos os direitos reservados.