Mercado fechará em 17 mins
BOVESPA
125.617,78 -1.793,77 (-1,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.324,38 -436,34 (-0,77%) PETROLEO CRU
77,31 -1,35 (-1,72%) OURO
2.382,50 -43,40 (-1,79%) Bitcoin USD
69.679,77 +362,21 (+0,52%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:42PM EDT. Mercado aberto.
Preço de exercício:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00790000 | 2024-05-16 10:27AM EDT | 2024-05-24 | 704.09 | 853.50 | 869.80 | 0.00 | - | - | 2 | 365.28% |
| MSTR240614C00790000 | 2024-05-16 10:48AM EDT | 2024-06-14 | 715.53 | 854.00 | 872.70 | 0.00 | - | - | 1 | 150.40% |
| MSTR240621C00790000 | 2024-05-21 10:15AM EDT | 2024-06-21 | 913.30 | 855.50 | 871.75 | 0.00 | - | 3 | 54 | 127.37% |
| MSTR240719C00790000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 551.05 | 866.70 | 883.40 | 0.00 | - | 1 | 19 | 103.16% |
| MSTR240816C00790000 | 2024-02-22 11:07AM EDT | 2024-08-16 | 128.95 | 832.00 | 845.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00790000 | 2024-03-11 9:37AM EDT | 2024-11-15 | 890.00 | 738.75 | 757.75 | 0.00 | - | 26 | 26 | 0.00% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 586.00 | 917.20 | 932.00 | 0.00 | - | 1 | 18 | 85.72% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 2025-02-21 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 90.52% |
| MSTR251219C00790000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 776.00 | 722.00 | 742.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR260116C00790000 | 2024-03-06 10:43AM EDT | 2026-01-16 | 716.00 | 1,094.00 | 1,120.00 | 0.00 | - | 1 | 202 | 101.73% |
| MSTR260618C00790000 | 2024-04-29 10:16AM EDT | 2026-06-18 | 812.01 | 1,146.00 | 1,166.00 | 0.00 | - | 1 | 2 | 101.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00790000 | 2024-05-21 9:39AM EDT | 2024-05-24 | 0.15 | 0.01 | 2.25 | 0.00 | - | 2 | 18 | 348.05% |
| MSTR240531P00790000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 1.00 | 0.01 | 5.00 | 0.00 | - | 1 | 8 | 212.35% |
| MSTR240607P00790000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.45 | 0.00 | 2.39 | 0.00 | - | 1 | 8 | 147.24% |
| MSTR240614P00790000 | 2024-05-17 12:05PM EDT | 2024-06-14 | 3.00 | 0.00 | 5.55 | 0.00 | - | 1 | 2 | 139.17% |
| MSTR240621P00790000 | 2024-05-22 10:59AM EDT | 2024-06-21 | 1.30 | 0.20 | 2.70 | -1.19 | -47.79% | 3 | 41 | 111.79% |
| MSTR240628P00790000 | 2024-05-20 12:33PM EDT | 2024-06-28 | 3.85 | 2.25 | 5.55 | 0.00 | - | 2 | 4 | 116.61% |
| MSTR240719P00790000 | 2024-05-16 1:22PM EDT | 2024-07-19 | 15.70 | 0.00 | 9.80 | 0.00 | - | 2 | 29 | 97.18% |
| MSTR240816P00790000 | 2024-05-21 11:44AM EDT | 2024-08-16 | 20.50 | 16.60 | 21.00 | 0.00 | - | 3 | 35 | 104.79% |
| MSTR241018P00790000 | 2024-05-10 12:33PM EDT | 2024-10-18 | 91.60 | 46.10 | 52.45 | 0.00 | - | 2 | 5 | 103.99% |
| MSTR241115P00790000 | 2024-05-13 12:15PM EDT | 2024-11-15 | 100.00 | 61.60 | 70.00 | 0.00 | - | 2 | 3 | 105.13% |
| MSTR250117P00790000 | 2024-05-20 12:25PM EDT | 2025-01-17 | 99.59 | 91.25 | 98.85 | 0.00 | - | 1 | 16 | 103.64% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 2025-02-21 | 155.45 | 163.00 | 176.55 | 0.00 | - | 2 | 2 | 125.38% |
| MSTR251219P00790000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 263.44 | 201.00 | 218.00 | 0.00 | - | 1 | 21 | 96.78% |
| MSTR260116P00790000 | 2024-03-15 9:52AM EDT | 2026-01-16 | 244.20 | 214.65 | 234.00 | 0.00 | - | 4 | 3 | 98.17% |
© 2024 Yahoo. Todos os direitos reservados.