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
77,31 -1,35 (-1,72%) OURO
2.382,10 -43,80 (-1,81%) Bitcoin USD
69.493,15 -257,77 (-0,37%)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00920000 | 2024-05-08 11:59AM EDT | 2024-05-31 | 338.48 | 720.00 | 738.00 | 0.00 | - | - | 1 | 165.28% |
| MSTR240621C00920000 | 2024-05-10 10:14AM EDT | 2024-06-21 | 369.15 | 726.05 | 743.70 | 0.00 | - | 1 | 7 | 118.26% |
| MSTR240719C00920000 | 2024-05-16 11:33AM EDT | 2024-07-19 | 619.70 | 742.00 | 761.45 | 0.00 | - | 1 | 10 | 111.46% |
| MSTR240816C00920000 | 2024-03-04 11:40AM EDT | 2024-08-16 | 547.80 | 808.55 | 825.95 | 0.00 | - | 2 | 1 | 140.77% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 2024-10-18 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 2024-11-15 | 408.05 | 842.00 | 861.10 | 0.00 | - | 1 | 21 | 113.04% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 2025-01-17 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 74.33% |
| MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 2025-12-19 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | - | 1 | 1 | 143.07% |
| MSTR260116C00920000 | 2024-05-08 2:35PM EDT | 2026-01-16 | 710.00 | 1,048.00 | 1,068.00 | 0.00 | - | 1 | 42 | 105.64% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 2026-06-18 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 96.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00920000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.50 | 0.01 | 0.30 | 0.00 | - | 34 | 35 | 224.61% |
| MSTR240531P00920000 | 2024-05-20 11:07AM EDT | 2024-05-31 | 0.41 | 0.00 | 5.10 | 0.00 | - | 7 | 12 | 171.39% |
| MSTR240607P00920000 | 2024-05-20 11:02AM EDT | 2024-06-07 | 1.89 | 0.00 | 5.70 | 0.00 | - | 2 | 15 | 133.72% |
| MSTR240614P00920000 | 2024-05-15 10:38AM EDT | 2024-06-14 | 9.10 | 0.47 | 4.20 | 0.00 | - | 2 | 4 | 109.17% |
| MSTR240621P00920000 | 2024-05-22 2:19PM EDT | 2024-06-21 | 4.10 | 1.65 | 5.90 | +0.73 | +21.66% | 2 | 74 | 103.59% |
| MSTR240628P00920000 | 2024-05-20 2:05PM EDT | 2024-06-28 | 7.30 | 1.82 | 7.85 | 0.00 | - | 2 | 6 | 97.59% |
| MSTR240719P00920000 | 2024-05-20 3:30PM EDT | 2024-07-19 | 19.05 | 11.45 | 17.30 | 0.00 | - | 10 | 15 | 97.44% |
| MSTR240816P00920000 | 2024-05-20 12:19PM EDT | 2024-08-16 | 43.10 | 33.85 | 39.15 | 0.00 | - | 1 | 2 | 102.55% |
| MSTR241018P00920000 | 2024-05-21 11:16AM EDT | 2024-10-18 | 79.80 | 76.00 | 84.95 | 0.00 | - | 1 | 13 | 102.44% |
| MSTR241115P00920000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 192.64 | 97.00 | 106.00 | 0.00 | - | 1 | 10 | 103.34% |
| MSTR250117P00920000 | 2024-05-21 9:55AM EDT | 2025-01-17 | 139.00 | 133.25 | 144.90 | 0.00 | - | 1 | 5 | 102.29% |
| MSTR250221P00920000 | 2024-05-10 10:57AM EDT | 2025-02-21 | 218.30 | 151.15 | 165.00 | 0.00 | - | 1 | 5 | 101.73% |
| MSTR251219P00920000 | 2024-05-13 9:57AM EDT | 2025-12-19 | 303.00 | 250.15 | 268.00 | 0.00 | - | 1 | 5 | 92.37% |
| MSTR260116P00920000 | 2024-02-07 4:59PM EDT | 2026-01-16 | 474.55 | 290.00 | 310.00 | 0.00 | - | 1 | 2 | 98.95% |
| MSTR260618P00920000 | 2024-05-21 9:45AM EDT | 2026-06-18 | 298.60 | 286.00 | 306.00 | 0.00 | - | 1 | 11 | 87.64% |
© 2024 Yahoo. Todos os direitos reservados.