Mercado fechado
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
77,16 -0,41 (-0,53%) OURO
2.383,80 -9,10 (-0,38%) Bitcoin USD
69.070,05 -1.214,09 (-1,73%)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00860000 | 2024-05-16 11:33AM EDT | 2024-05-31 | 643.34 | 780.00 | 797.75 | 0.00 | - | 1 | 0 | 180.81% |
| MSTR240607C00860000 | 2024-05-14 12:40PM EDT | 2024-06-07 | 429.51 | 782.00 | 799.10 | 0.00 | - | 2 | 1 | 152.65% |
| MSTR240614C00860000 | 2024-05-08 12:02PM EDT | 2024-06-14 | 401.84 | 784.00 | 800.55 | 0.00 | - | - | 1 | 137.32% |
| MSTR240621C00860000 | 2024-05-22 11:16AM EDT | 2024-06-21 | 829.77 | 784.20 | 802.45 | +171.87 | +26.12% | 20 | 48 | 124.82% |
| MSTR240628C00860000 | 2024-05-16 9:55AM EDT | 2024-06-28 | 662.03 | 788.00 | 805.70 | 0.00 | - | - | 1 | 122.84% |
| MSTR240719C00860000 | 2024-03-25 3:35PM EDT | 2024-07-19 | 1,077.60 | 488.60 | 503.60 | 0.00 | - | 2 | 21 | 0.00% |
| MSTR240816C00860000 | 2024-03-05 12:15PM EDT | 2024-08-16 | 444.00 | 919.10 | 934.65 | 0.00 | - | 1 | 3 | 184.76% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 2024-10-18 | 758.90 | 448.55 | 466.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00860000 | 2024-05-15 3:34PM EDT | 2024-11-15 | 730.45 | 884.00 | 901.70 | 0.00 | - | 35 | 29 | 114.10% |
| MSTR250117C00860000 | 2024-05-17 11:22AM EDT | 2025-01-17 | 866.00 | 924.00 | 942.00 | 0.00 | - | 2 | 209 | 113.27% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 2025-02-21 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 150.07% |
| MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 2025-12-19 | 1,160.00 | 758.00 | 776.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR260116C00860000 | 2024-03-14 9:55AM EDT | 2026-01-16 | 1,070.00 | 928.00 | 948.00 | 0.00 | - | 1 | 35 | 72.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00860000 | 2024-05-20 2:49PM EDT | 2024-05-24 | 0.16 | 0.01 | 0.25 | 0.00 | - | 2 | 5 | 244.92% |
| MSTR240531P00860000 | 2024-05-20 10:52AM EDT | 2024-05-31 | 0.50 | 0.00 | 4.00 | 0.00 | - | 10 | 21 | 182.52% |
| MSTR240607P00860000 | 2024-05-13 9:52AM EDT | 2024-06-07 | 7.90 | 0.00 | 5.40 | 0.00 | - | 1 | 1 | 146.29% |
| MSTR240614P00860000 | 2024-05-20 10:34AM EDT | 2024-06-14 | 3.61 | 0.01 | 5.05 | 0.00 | - | 2 | 2 | 121.92% |
| MSTR240621P00860000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 2.33 | 0.71 | 2.93 | +0.06 | +2.64% | 3 | 30 | 102.30% |
| MSTR240628P00860000 | 2024-05-20 1:23PM EDT | 2024-06-28 | 5.30 | 1.30 | 6.25 | 0.00 | - | 1 | 8 | 103.14% |
| MSTR240719P00860000 | 2024-05-20 12:32PM EDT | 2024-07-19 | 15.96 | 7.80 | 14.55 | 0.00 | - | 1 | 27 | 101.22% |
| MSTR240816P00860000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 102.20 | 25.00 | 29.50 | 0.00 | - | 2 | 14 | 103.15% |
| MSTR241018P00860000 | 2024-05-21 11:05AM EDT | 2024-10-18 | 65.75 | 61.15 | 67.80 | +0.98 | +1.51% | 1 | 6 | 102.59% |
| MSTR241115P00860000 | 2024-05-21 11:30AM EDT | 2024-11-15 | 80.50 | 79.00 | 88.00 | 0.00 | - | 4 | 14 | 103.67% |
| MSTR250117P00860000 | 2024-05-17 11:27AM EDT | 2025-01-17 | 131.73 | 109.95 | 123.90 | 0.00 | - | 1 | 14 | 102.36% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 2025-02-21 | 225.00 | 137.00 | 152.15 | 0.00 | - | 1 | 1 | 105.37% |
| MSTR251219P00860000 | 2024-05-22 1:55PM EDT | 2025-12-19 | 225.33 | 220.15 | 238.00 | -8.05 | -3.45% | 1 | 0 | 92.65% |
| MSTR260116P00860000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 318.50 | 238.00 | 258.00 | 0.00 | - | 1 | 2 | 94.77% |
© 2024 Yahoo. Todos os direitos reservados.