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
2.382,30 -43,60 (-1,80%) 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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00960000 | 2024-05-14 12:19PM EDT | 2024-05-24 | 328.95 | 680.00 | 697.30 | 0.00 | - | 1 | 2 | 274.27% |
| MSTR240531C00960000 | 2024-05-08 12:00PM EDT | 2024-05-31 | 303.61 | 680.00 | 698.00 | 0.00 | - | 1 | 2 | 154.39% |
| MSTR240621C00960000 | 2024-05-15 9:38AM EDT | 2024-06-21 | 433.05 | 688.00 | 705.05 | 0.00 | - | 2 | 33 | 115.16% |
| MSTR240719C00960000 | 2024-05-16 11:38AM EDT | 2024-07-19 | 584.00 | 708.00 | 726.55 | 0.00 | - | 1 | 27 | 110.90% |
| MSTR240816C00960000 | 2024-05-15 11:55AM EDT | 2024-08-16 | 521.00 | 734.00 | 753.00 | 0.00 | - | 1 | 2 | 111.41% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 742.45 | 760.00 | 0.00 | - | 1 | 1 | 88.84% |
| MSTR241115C00960000 | 2024-05-16 11:40AM EDT | 2024-11-15 | 688.60 | 818.00 | 835.85 | 0.00 | - | 1 | 4 | 113.17% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 814.05 | 830.00 | 0.00 | - | 1 | 8 | 95.61% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 560.00 | 578.10 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR251219C00960000 | 2024-05-09 10:14AM EDT | 2025-12-19 | 656.60 | 1,019.00 | 1,042.50 | 0.00 | - | 1 | 3 | 105.70% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 81.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00960000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.24 | 0.01 | 4.40 | 0.00 | - | 5 | 9 | 286.04% |
| MSTR240531P00960000 | 2024-05-20 11:50AM EDT | 2024-05-31 | 0.98 | 0.00 | 3.75 | 0.00 | - | 9 | 6 | 153.00% |
| MSTR240607P00960000 | 2024-05-20 10:36AM EDT | 2024-06-07 | 2.33 | 0.40 | 4.95 | 0.00 | - | 5 | 33 | 123.76% |
| MSTR240614P00960000 | 2024-05-16 10:25AM EDT | 2024-06-14 | 10.65 | 0.75 | 5.20 | 0.00 | - | 1 | 1 | 105.91% |
| MSTR240621P00960000 | 2024-05-21 12:07PM EDT | 2024-06-21 | 5.80 | 0.00 | 6.45 | 0.00 | - | 37 | 51 | 94.40% |
| MSTR240628P00960000 | 2024-05-21 2:38PM EDT | 2024-06-28 | 8.24 | 2.88 | 10.75 | 0.00 | - | 6 | 4 | 97.28% |
| MSTR240719P00960000 | 2024-05-17 11:02AM EDT | 2024-07-19 | 36.97 | 16.70 | 20.90 | 0.00 | - | 1 | 17 | 97.56% |
| MSTR240816P00960000 | 2024-05-20 2:19PM EDT | 2024-08-16 | 49.55 | 40.25 | 46.70 | 0.00 | - | 2 | 6 | 102.01% |
| MSTR241018P00960000 | 2024-05-22 9:39AM EDT | 2024-10-18 | 93.71 | 87.10 | 96.00 | -112.39 | -54.53% | 1 | 13 | 102.02% |
| MSTR241115P00960000 | 2024-05-21 2:38PM EDT | 2024-11-15 | 112.00 | 108.90 | 122.00 | 0.00 | - | 2 | 302 | 103.51% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 238.72 | 146.55 | 159.45 | 0.00 | - | 2 | 6 | 101.63% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 2025-02-21 | 271.32 | 166.90 | 181.00 | 0.00 | - | 32 | 58 | 101.40% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 98.97% |
© 2024 Yahoo. Todos os direitos reservados.