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
66.851,53 +936,33 (+1,42%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00680000 | 2024-04-30 12:11PM EDT | 2024-05-24 | 423.77 | 894.90 | 911.60 | 0.00 | - | 1 | 1 | 341.87% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 473.12 | 896.00 | 913.45 | 0.00 | - | 1 | 1 | 153.32% |
| MSTR240607C00680000 | 2024-05-09 11:20AM EDT | 2024-06-07 | 599.91 | 896.00 | 913.90 | 0.00 | - | 1 | 1 | 134.33% |
| MSTR240621C00680000 | 2024-05-14 9:37AM EDT | 2024-06-21 | 558.78 | 898.00 | 915.95 | 0.00 | - | 1 | 84 | 128.66% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 2024-07-19 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 201.47% |
| MSTR240816C00680000 | 2024-05-09 11:20AM EDT | 2024-08-16 | 631.53 | 918.00 | 936.00 | 0.00 | - | 1 | 3 | 121.30% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 624.10 | 945.90 | 964.00 | 0.00 | - | 1 | 2 | 117.09% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 2024-11-15 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00680000 | 2024-05-14 3:09PM EDT | 2025-01-17 | 710.98 | 992.20 | 1,006.00 | 0.00 | - | 1 | 21 | 116.18% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 0.00% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 137.03% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 90.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00680000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 4.14 | 0.03 | 1.46 | 0.00 | - | 1 | 5 | 246.29% |
| MSTR240531P00680000 | 2024-05-16 11:53AM EDT | 2024-05-31 | 0.89 | 0.00 | 2.97 | 0.00 | - | 9 | 20 | 189.62% |
| MSTR240607P00680000 | 2024-05-17 10:53AM EDT | 2024-06-07 | 0.80 | 0.01 | 0.95 | +0.29 | +56.86% | 34 | 5 | 135.35% |
| MSTR240614P00680000 | 2024-05-14 3:23PM EDT | 2024-06-14 | 1.70 | 0.02 | 2.50 | 0.00 | - | 2 | 3 | 131.27% |
| MSTR240621P00680000 | 2024-05-17 12:10PM EDT | 2024-06-21 | 2.38 | 0.50 | 3.50 | +0.18 | +8.18% | 1 | 93 | 124.87% |
| MSTR240719P00680000 | 2024-05-17 12:11PM EDT | 2024-07-19 | 8.63 | 2.90 | 10.15 | +0.94 | +12.22% | 1 | 48 | 112.23% |
| MSTR240816P00680000 | 2024-05-14 3:05PM EDT | 2024-08-16 | 23.40 | 11.25 | 19.60 | 0.00 | - | 1 | 22 | 110.98% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 70.00 | 77.55 | 0.00 | - | 1 | 3 | 133.32% |
| MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 92.00 | 46.90 | 53.00 | 0.00 | - | 1 | 13 | 107.39% |
| MSTR250117P00680000 | 2024-05-16 10:00AM EDT | 2025-01-17 | 74.49 | 69.95 | 76.95 | 0.00 | - | 1 | 15 | 105.53% |
| MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 2025-02-21 | 102.45 | 116.00 | 127.90 | 0.00 | - | 1 | 9 | 120.91% |
| MSTR251219P00680000 | 2024-05-03 3:28PM EDT | 2025-12-19 | 185.75 | 150.20 | 165.00 | 0.00 | - | 50 | 50 | 94.56% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 95.05% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 181.00 | 196.00 | 0.00 | - | 1 | 4 | 90.47% |
© 2024 Yahoo. Todos os direitos reservados.