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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00800000 | 2024-05-17 9:34AM EDT | 2024-05-24 | 755.87 | 775.20 | 791.85 | +89.61 | +13.45% | 3 | 19 | 284.53% |
| MSTR240607C00800000 | 2024-05-17 1:06PM EDT | 2024-06-07 | 743.09 | 778.20 | 793.80 | +284.29 | +61.96% | 2 | 1 | 127.34% |
| MSTR240621C00800000 | 2024-05-17 11:40AM EDT | 2024-06-21 | 770.00 | 782.00 | 798.60 | +121.68 | +18.77% | 2 | 447 | 121.77% |
| MSTR240719C00800000 | 2024-05-16 12:21PM EDT | 2024-07-19 | 695.19 | 794.10 | 812.95 | 0.00 | - | 4 | 58 | 116.43% |
| MSTR240816C00800000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 797.68 | 812.70 | 830.65 | +259.93 | +48.34% | 3 | 152 | 116.09% |
| MSTR241018C00800000 | 2024-04-22 12:11PM EDT | 2024-10-18 | 654.10 | 852.30 | 870.00 | 0.00 | - | 1 | 5 | 113.82% |
| MSTR241115C00800000 | 2024-05-09 12:42PM EDT | 2024-11-15 | 615.00 | 873.05 | 890.00 | 0.00 | - | 1 | 9 | 114.92% |
| MSTR250117C00800000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 912.00 | 910.75 | 926.00 | +74.60 | +8.91% | 3 | 233 | 114.03% |
| MSTR250221C00800000 | 2024-05-16 3:48PM EDT | 2025-02-21 | 805.00 | 924.50 | 944.00 | 0.00 | - | 1 | 102 | 112.50% |
| MSTR251219C00800000 | 2024-05-16 11:16AM EDT | 2025-12-19 | 925.00 | 1,038.00 | 1,056.00 | 0.00 | - | 2 | 126 | 106.25% |
| MSTR260116C00800000 | 2024-05-15 1:23PM EDT | 2026-01-16 | 881.33 | 1,048.00 | 1,066.00 | 0.00 | - | 2 | 87 | 106.24% |
| MSTR260618C00800000 | 2024-05-06 12:58PM EDT | 2026-06-18 | 832.30 | 1,086.00 | 1,104.00 | 0.00 | - | 1 | 26 | 103.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00800000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.36 | 0.03 | 0.36 | -0.28 | -43.75% | 113 | 114 | 175.20% |
| MSTR240531P00800000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.35 | 0.01 | 0.75 | -0.74 | -67.89% | 10 | 75 | 132.42% |
| MSTR240607P00800000 | 2024-05-17 11:25AM EDT | 2024-06-07 | 2.00 | 0.00 | 2.95 | -0.92 | -31.51% | 1 | 13 | 127.10% |
| MSTR240614P00800000 | 2024-05-14 10:27AM EDT | 2024-06-14 | 6.00 | 0.75 | 5.55 | 0.00 | - | 2 | 6 | 122.89% |
| MSTR240621P00800000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 5.00 | 2.56 | 6.85 | -0.33 | -6.19% | 18 | 276 | 117.40% |
| MSTR240628P00800000 | 2024-05-17 12:43PM EDT | 2024-06-28 | 7.78 | 3.85 | 9.75 | +1.44 | +22.71% | 2 | 6 | 114.47% |
| MSTR240719P00800000 | 2024-05-17 12:20PM EDT | 2024-07-19 | 16.70 | 10.15 | 17.80 | -0.15 | -0.89% | 1 | 121 | 108.33% |
| MSTR240816P00800000 | 2024-05-17 10:29AM EDT | 2024-08-16 | 30.85 | 28.05 | 31.65 | -0.77 | -2.44% | 2 | 108 | 108.99% |
| MSTR241018P00800000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 62.60 | 58.85 | 64.45 | -2.34 | -3.60% | 3 | 80 | 105.14% |
| MSTR241115P00800000 | 2024-05-17 9:50AM EDT | 2024-11-15 | 80.48 | 75.75 | 82.00 | -2.52 | -3.04% | 4 | 46 | 105.86% |
| MSTR250117P00800000 | 2024-05-17 1:45PM EDT | 2025-01-17 | 112.00 | 104.85 | 113.90 | -3.00 | -2.61% | 13 | 187 | 104.19% |
| MSTR250221P00800000 | 2024-05-15 3:18PM EDT | 2025-02-21 | 117.00 | 115.00 | 130.20 | 0.00 | - | 4 | 9 | 102.48% |
| MSTR251219P00800000 | 2024-05-07 10:16AM EDT | 2025-12-19 | 239.56 | 204.00 | 220.00 | 0.00 | - | 1 | 10 | 93.68% |
| MSTR260116P00800000 | 2024-05-15 1:43PM EDT | 2026-01-16 | 227.05 | 210.00 | 228.00 | 0.00 | - | 2 | 19 | 93.20% |
| MSTR260618P00800000 | 2024-05-17 2:34PM EDT | 2026-06-18 | 253.00 | 238.00 | 256.00 | -14.00 | -5.24% | 1 | 3 | 89.41% |
© 2024 Yahoo. Todos os direitos reservados.