Mercado fechará em 24 mins
BOVESPA
125.651,29 -1.760,26 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.339,44 -421,28 (-0,74%) PETROLEO CRU
77,31 -1,35 (-1,72%) OURO
2.382,40 -43,50 (-1,79%) Bitcoin USD
69.674,28 +444,60 (+0,64%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:36PM EDT. Mercado aberto.
Preço de exercício:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00640000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 465.08 | 996.00 | 1,012.60 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240607C00640000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 949.62 | 996.50 | 1,013.15 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240621C00640000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 467.30 | 998.45 | 1,013.70 | 0.00 | - | 6 | 30 | 0.00% |
| MSTR240719C00640000 | 2024-03-26 10:24AM EDT | 2024-07-19 | 1,230.52 | 619.55 | 632.30 | 0.00 | - | 1 | 33 | 0.00% |
| MSTR240816C00640000 | 2024-04-30 12:09PM EDT | 2024-08-16 | 516.15 | 1,010.45 | 1,026.75 | 0.00 | - | 4 | 7 | 108.92% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 2024-10-18 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241115C00640000 | 2024-03-13 11:43AM EDT | 2024-11-15 | 1,166.00 | 917.20 | 936.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00640000 | 2024-05-21 9:56AM EDT | 2025-01-17 | 1,118.00 | 1,068.10 | 1,086.00 | 0.00 | - | 1 | 49 | 106.85% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 2025-02-21 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR251219C00640000 | 2024-04-16 11:59AM EDT | 2025-12-19 | 809.38 | 1,118.00 | 1,136.00 | 0.00 | - | 1 | 302 | 86.63% |
| MSTR260116C00640000 | 2024-02-29 10:55AM EDT | 2026-01-16 | 598.32 | 1,258.00 | 1,278.00 | 0.00 | - | 1 | 39 | 128.10% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 2026-06-18 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 47.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00640000 | 2024-05-06 1:45PM EDT | 2024-05-24 | 0.80 | 0.01 | 2.25 | 0.00 | - | 1 | 1 | 439.45% |
| MSTR240531P00640000 | 2024-05-09 2:16PM EDT | 2024-05-31 | 0.77 | 0.00 | 4.85 | 0.00 | - | 1 | 4 | 266.21% |
| MSTR240607P00640000 | 2024-05-16 11:46AM EDT | 2024-06-07 | 1.43 | 0.00 | 2.46 | 0.00 | - | 116 | 59 | 186.57% |
| MSTR240621P00640000 | 2024-05-16 10:46AM EDT | 2024-06-21 | 2.13 | 0.15 | 3.95 | 0.00 | - | 68 | 123 | 147.68% |
| MSTR240719P00640000 | 2024-05-22 11:02AM EDT | 2024-07-19 | 3.89 | 1.37 | 5.65 | +0.27 | +7.46% | 2 | 32 | 115.74% |
| MSTR240816P00640000 | 2024-05-20 10:21AM EDT | 2024-08-16 | 11.75 | 4.05 | 11.90 | 0.00 | - | 1 | 14 | 109.41% |
| MSTR241018P00640000 | 2024-05-21 1:36PM EDT | 2024-10-18 | 24.80 | 21.00 | 27.45 | 0.00 | - | 1 | 13 | 105.65% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 2024-11-15 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 130.43% |
| MSTR250117P00640000 | 2024-05-14 12:00PM EDT | 2025-01-17 | 74.37 | 52.10 | 59.65 | 0.00 | - | 1 | 115 | 105.53% |
| MSTR250221P00640000 | 2024-05-01 10:18AM EDT | 2025-02-21 | 130.68 | 63.00 | 72.00 | 0.00 | - | 10 | 14 | 105.01% |
| MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 176.81 | 137.10 | 152.00 | 0.00 | - | 3 | 51 | 98.38% |
| MSTR260116P00640000 | 2024-03-04 12:24PM EDT | 2026-01-16 | 181.94 | 144.25 | 159.00 | 0.00 | - | 3 | 7 | 98.25% |
| MSTR260618P00640000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 215.05 | 155.05 | 171.00 | 0.00 | - | 1 | 1 | 90.89% |
© 2024 Yahoo. Todos os direitos reservados.