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
77,28 -1,38 (-1,75%) OURO
2.381,40 -44,50 (-1,83%) Bitcoin USD
69.392,20 -305,18 (-0,44%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 2024-05-31 | 567.65 | 964.70 | 981.60 | 0.00 | - | - | 2 | 0.00% |
| MSTR240607C00610000 | 2024-05-16 10:38AM EDT | 2024-06-07 | 891.85 | 1,030.15 | 1,048.00 | 0.00 | - | - | 0 | 207.91% |
| MSTR240614C00610000 | 2024-05-16 10:47AM EDT | 2024-06-14 | 893.25 | 1,032.00 | 1,048.75 | 0.00 | - | - | 0 | 187.71% |
| MSTR240621C00610000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 955.85 | 1,032.00 | 1,050.00 | 0.00 | - | 2 | 49 | 169.54% |
| MSTR240719C00610000 | 2024-05-09 10:19AM EDT | 2024-07-19 | 629.61 | 1,036.05 | 1,055.40 | 0.00 | - | 7 | 34 | 140.54% |
| MSTR240816C00610000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 693.34 | 982.00 | 1,000.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 2024-11-15 | 1,057.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00610000 | 2024-05-22 1:25PM EDT | 2025-01-17 | 1,144.00 | 1,098.00 | 1,117.35 | +31.00 | +2.79% | 3 | 50 | 118.70% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 2025-02-21 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR251219C00610000 | 2024-02-29 11:11AM EDT | 2025-12-19 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 154 | 133.45% |
| MSTR260116C00610000 | 2024-03-14 3:47PM EDT | 2026-01-16 | 1,191.55 | 1,042.65 | 1,067.50 | 0.00 | - | 1 | 8 | 50.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00610000 | 2024-05-22 11:49AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 34 | 310.94% |
| MSTR240531P00610000 | 2024-05-21 12:00PM EDT | 2024-05-31 | 0.04 | 0.00 | 5.10 | 0.00 | - | 1 | 2 | 279.10% |
| MSTR240607P00610000 | 2024-05-21 1:48PM EDT | 2024-06-07 | 0.16 | 0.00 | 4.95 | 0.00 | - | 1 | 17 | 213.14% |
| MSTR240614P00610000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 1.36 | 0.00 | 4.35 | 0.00 | - | 1 | 2 | 176.17% |
| MSTR240621P00610000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 0.76 | 0.21 | 5.60 | -0.65 | -46.10% | 2 | 80 | 161.54% |
| MSTR240628P00610000 | 2024-05-16 1:31PM EDT | 2024-06-28 | 2.89 | 0.20 | 5.35 | 0.00 | - | - | 21 | 144.92% |
| MSTR240719P00610000 | 2024-05-21 3:09PM EDT | 2024-07-19 | 3.18 | 1.01 | 5.55 | 0.00 | - | 80 | 64 | 119.23% |
| MSTR240816P00610000 | 2024-04-30 12:39PM EDT | 2024-08-16 | 43.65 | 5.00 | 9.70 | 0.00 | - | 2 | 13 | 112.16% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 2024-10-18 | 54.00 | 18.45 | 24.20 | 0.00 | - | 2 | 29 | 106.53% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 2024-11-15 | 80.65 | 27.00 | 36.00 | 0.00 | - | 1 | 8 | 107.91% |
| MSTR250117P00610000 | 2024-04-22 9:41AM EDT | 2025-01-17 | 96.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| MSTR250221P00610000 | 2024-05-22 10:54AM EDT | 2025-02-21 | 58.00 | 55.00 | 65.00 | -2.00 | -3.33% | 1 | 7 | 104.94% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 2025-12-19 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 101.69% |
| MSTR260116P00610000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 140.27 | 121.00 | 137.00 | 0.00 | - | 1 | 6 | 94.93% |
| MSTR260618P00610000 | 2024-04-30 11:23AM EDT | 2026-06-18 | 196.60 | 142.00 | 158.00 | 0.00 | - | - | 1 | 90.88% |
© 2024 Yahoo. Todos os direitos reservados.