Mercado abrirá em 8 h 44 min
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
77,10 -0,47 (-0,61%) OURO
2.374,50 -18,40 (-0,77%) Bitcoin USD
69.437,75 -395,41 (-0,57%)
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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00850000 | 2024-05-21 10:51AM EDT | 2024-05-24 | 841.99 | 790.00 | 807.60 | 0.00 | - | 2 | 1 | 408.64% |
| MSTR240531C00850000 | 2024-05-16 10:32AM EDT | 2024-05-31 | 649.46 | 790.00 | 807.80 | 0.00 | - | - | 1 | 194.09% |
| MSTR240607C00850000 | 2024-05-22 9:43AM EDT | 2024-06-07 | 787.77 | 792.00 | 809.40 | -73.04 | -8.49% | 1 | 10 | 160.96% |
| MSTR240621C00850000 | 2024-05-22 11:16AM EDT | 2024-06-21 | 839.58 | 794.50 | 812.00 | +0.83 | +0.10% | 20 | 112 | 128.62% |
| MSTR240719C00850000 | 2024-05-15 2:18PM EDT | 2024-07-19 | 610.10 | 808.00 | 826.00 | 0.00 | - | 22 | 48 | 118.37% |
| MSTR240816C00850000 | 2024-05-20 1:59PM EDT | 2024-08-16 | 846.66 | 826.00 | 844.40 | 0.00 | - | 1 | 5 | 115.87% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 2024-11-15 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 124.37% |
| MSTR250117C00850000 | 2024-05-15 2:57PM EDT | 2025-01-17 | 749.02 | 929.45 | 949.35 | 0.00 | - | 2 | 137 | 113.66% |
| MSTR250221C00850000 | 2024-05-01 12:21PM EDT | 2025-02-21 | 440.10 | 950.00 | 967.95 | 0.00 | - | 2 | 2 | 112.99% |
| MSTR251219C00850000 | 2024-05-22 11:09AM EDT | 2025-12-19 | 1,120.73 | 1,070.00 | 1,086.00 | +284.23 | +33.98% | 2 | 115 | 106.16% |
| MSTR260116C00850000 | 2024-05-20 10:07AM EDT | 2026-01-16 | 1,040.50 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 92 | 106.47% |
| MSTR260618C00850000 | 2024-04-26 11:22AM EDT | 2026-06-18 | 786.50 | 1,120.00 | 1,140.00 | 0.00 | - | 1 | 3 | 103.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00850000 | 2024-05-22 1:12PM EDT | 2024-05-24 | 0.12 | 0.01 | 0.33 | -0.10 | -45.45% | 4 | 241 | 312.50% |
| MSTR240531P00850000 | 2024-05-21 1:59PM EDT | 2024-05-31 | 0.10 | 0.00 | 1.36 | 0.00 | - | 1 | 23 | 170.21% |
| MSTR240607P00850000 | 2024-05-22 9:44AM EDT | 2024-06-07 | 0.76 | 0.01 | 1.00 | +0.16 | +26.67% | 5 | 206 | 123.44% |
| MSTR240614P00850000 | 2024-05-22 10:51AM EDT | 2024-06-14 | 1.32 | 0.10 | 2.98 | -3.87 | -74.57% | 2 | 14 | 117.96% |
| MSTR240621P00850000 | 2024-05-21 2:49PM EDT | 2024-06-21 | 2.20 | 1.88 | 2.78 | +0.03 | +1.38% | 5 | 119 | 109.49% |
| MSTR240628P00850000 | 2024-05-21 2:41PM EDT | 2024-06-28 | 3.94 | 1.20 | 6.05 | 0.00 | - | 4 | 11 | 105.51% |
| MSTR240719P00850000 | 2024-05-21 2:31PM EDT | 2024-07-19 | 11.49 | 9.25 | 12.50 | 0.00 | - | 4 | 54 | 103.09% |
| MSTR240816P00850000 | 2024-05-20 1:12PM EDT | 2024-08-16 | 26.14 | 23.00 | 27.85 | -4.46 | -14.58% | 1 | 50 | 103.37% |
| MSTR241115P00850000 | 2024-05-20 11:36AM EDT | 2024-11-15 | 87.70 | 76.00 | 86.00 | 0.00 | - | 10 | 9 | 104.17% |
| MSTR250117P00850000 | 2024-05-22 11:24AM EDT | 2025-01-17 | 109.70 | 109.40 | 120.70 | -15.40 | -12.31% | 1 | 15 | 103.23% |
| MSTR250221P00850000 | 2024-05-02 3:08PM EDT | 2025-02-21 | 213.53 | 124.15 | 138.00 | 0.00 | - | 3 | 6 | 102.20% |
| MSTR251219P00850000 | 2024-05-21 3:57PM EDT | 2025-12-19 | 223.25 | 216.20 | 234.00 | 0.00 | - | 1 | 24 | 92.99% |
| MSTR260116P00850000 | 2024-05-21 12:46PM EDT | 2026-01-16 | 230.00 | 224.25 | 242.00 | 0.00 | - | 1 | 4 | 92.65% |
© 2024 Yahoo. Todos os direitos reservados.