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
66.896,95 +1.496,46 (+2,29%)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00900000 | 2024-05-16 9:45AM EDT | 2024-05-24 | 597.80 | 674.35 | 692.00 | +1.82 | +0.31% | 1 | 40 | 242.24% |
| MSTR240531C00900000 | 2024-05-17 11:59AM EDT | 2024-05-31 | 664.15 | 676.00 | 693.20 | +368.85 | +124.91% | 1 | 5 | 97.27% |
| MSTR240607C00900000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 313.80 | 679.35 | 696.00 | 0.00 | - | 21 | 19 | 119.96% |
| MSTR240614C00900000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 309.93 | 682.00 | 699.40 | 0.00 | - | 51 | 20 | 116.74% |
| MSTR240621C00900000 | 2024-05-16 9:59AM EDT | 2024-06-21 | 621.30 | 686.00 | 702.65 | 0.00 | - | 43 | 661 | 114.45% |
| MSTR240719C00900000 | 2024-05-17 2:02PM EDT | 2024-07-19 | 660.40 | 707.70 | 723.95 | +77.24 | +13.25% | 1 | 109 | 113.79% |
| MSTR240816C00900000 | 2024-05-15 11:24AM EDT | 2024-08-16 | 560.00 | 732.45 | 750.00 | 0.00 | - | 1 | 35 | 114.60% |
| MSTR241018C00900000 | 2024-05-15 10:00AM EDT | 2024-10-18 | 585.00 | 781.95 | 799.60 | 0.00 | - | 1 | 16 | 112.80% |
| MSTR241115C00900000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 559.28 | 803.90 | 822.00 | 0.00 | - | 1 | 21 | 113.08% |
| MSTR250117C00900000 | 2024-05-17 12:09PM EDT | 2025-01-17 | 838.72 | 848.20 | 864.00 | +64.79 | +8.37% | 2 | 100 | 112.54% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 2025-02-21 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00900000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 590.00 | 992.00 | 1,012.00 | 0.00 | - | 6 | 46 | 105.54% |
| MSTR260116C00900000 | 2024-04-16 2:46PM EDT | 2026-01-16 | 740.00 | 1,004.00 | 1,022.00 | 0.00 | - | 1 | 81 | 105.53% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 2026-06-18 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 34.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00900000 | 2024-05-17 2:55PM EDT | 2024-05-24 | 0.65 | 0.30 | 1.00 | -0.33 | -33.67% | 30 | 58 | 166.99% |
| MSTR240531P00900000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 0.80 | 0.65 | 3.35 | -1.07 | -57.22% | 15 | 73 | 136.89% |
| MSTR240607P00900000 | 2024-05-17 3:20PM EDT | 2024-06-07 | 2.00 | 0.01 | 4.55 | -0.73 | -26.74% | 18 | 46 | 113.95% |
| MSTR240614P00900000 | 2024-05-15 2:33PM EDT | 2024-06-14 | 5.25 | 3.25 | 5.40 | 0.00 | - | 4 | 12 | 109.42% |
| MSTR240621P00900000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 7.00 | 7.00 | 9.25 | -4.53 | -39.29% | 18 | 234 | 110.08% |
| MSTR240628P00900000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 11.52 | 9.50 | 12.70 | -3.62 | -23.91% | 4 | 4 | 107.27% |
| MSTR240719P00900000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 26.41 | 22.25 | 27.10 | -3.49 | -11.67% | 10 | 121 | 106.40% |
| MSTR240816P00900000 | 2024-05-17 10:31AM EDT | 2024-08-16 | 51.00 | 44.70 | 50.35 | -1.00 | -1.92% | 2 | 21 | 107.86% |
| MSTR241018P00900000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 93.37 | 84.35 | 93.00 | 0.00 | - | 5 | 89 | 104.47% |
| MSTR241115P00900000 | 2024-05-16 11:22AM EDT | 2024-11-15 | 114.00 | 105.65 | 117.00 | 0.00 | - | 25 | 36 | 105.93% |
| MSTR250117P00900000 | 2024-05-15 3:44PM EDT | 2025-01-17 | 144.95 | 140.15 | 150.75 | 0.00 | - | 3 | 147 | 103.49% |
| MSTR250221P00900000 | 2024-05-09 2:40PM EDT | 2025-02-21 | 200.45 | 153.00 | 168.50 | 0.00 | - | 44 | 89 | 101.79% |
| MSTR251219P00900000 | 2024-05-13 3:57PM EDT | 2025-12-19 | 295.30 | 250.00 | 270.00 | 0.00 | - | 1 | 7 | 92.67% |
| MSTR260116P00900000 | 2024-05-15 3:50PM EDT | 2026-01-16 | 269.00 | 260.00 | 278.00 | 0.00 | - | 1 | 79 | 92.47% |
| MSTR260618P00900000 | 2024-04-29 3:06PM EDT | 2026-06-18 | 340.05 | 290.00 | 308.00 | 0.00 | - | 1 | 6 | 88.53% |
© 2024 Yahoo. Todos os direitos reservados.