Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.651,79 -99,23 (-0,15%) CMC Crypto 200
1.443,70 -2,97 (-0,21%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1000.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C01000000 | 2024-06-07 12:08PM EDT | 2024-06-14 | 696.42 | 594.00 | 612.00 | 0.00 | - | 6 | 19 | 207.47% |
| MSTR240621C01000000 | 2024-06-07 3:45PM EDT | 2024-06-21 | 611.92 | 596.00 | 613.40 | 0.00 | - | 23 | 1,016 | 144.51% |
| MSTR240628C01000000 | 2024-06-07 11:44AM EDT | 2024-06-28 | 691.48 | 598.00 | 614.00 | 0.00 | - | 122 | 74 | 120.13% |
| MSTR240705C01000000 | 2024-06-06 12:43PM EDT | 2024-07-05 | 702.68 | 600.00 | 616.75 | 0.00 | - | 4 | 2 | 109.73% |
| MSTR240712C01000000 | 2024-06-10 9:37AM EDT | 2024-07-12 | 599.85 | 604.25 | 620.50 | -20.39 | -3.29% | 2 | 1 | 106.08% |
| MSTR240719C01000000 | 2024-06-10 10:34AM EDT | 2024-07-19 | 645.00 | 613.35 | 628.00 | +41.00 | +6.79% | 4 | 428 | 109.43% |
| MSTR240816C01000000 | 2024-06-10 10:59AM EDT | 2024-08-16 | 670.42 | 640.00 | 655.25 | -78.58 | -10.49% | 1 | 46 | 108.12% |
| MSTR241018C01000000 | 2024-06-06 3:25PM EDT | 2024-10-18 | 783.63 | 700.20 | 718.20 | 0.00 | - | 2 | 30 | 108.34% |
| MSTR241115C01000000 | 2024-06-07 2:06PM EDT | 2024-11-15 | 750.00 | 726.00 | 743.55 | 0.00 | - | 1 | 76 | 108.65% |
| MSTR250117C01000000 | 2024-06-06 3:53PM EDT | 2025-01-17 | 830.72 | 779.50 | 793.25 | 0.00 | - | 2 | 795 | 108.92% |
| MSTR250221C01000000 | 2024-06-06 10:40AM EDT | 2025-02-21 | 917.35 | 803.30 | 821.65 | 0.00 | - | 1 | 25 | 109.07% |
| MSTR251219C01000000 | 2024-05-20 3:51PM EDT | 2025-12-19 | 1,077.50 | 946.00 | 964.00 | 0.00 | - | 1 | 144 | 103.23% |
| MSTR260116C01000000 | 2024-05-29 1:19PM EDT | 2026-01-16 | 992.43 | 956.00 | 973.95 | 0.00 | - | 1 | 677 | 102.78% |
| MSTR260618C01000000 | 2024-06-07 12:11PM EDT | 2026-06-18 | 1,092.70 | 1,004.00 | 1,024.00 | 0.00 | - | 3 | 49 | 100.68% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614P01000000 | 2024-06-10 3:52PM EDT | 2024-06-14 | 0.20 | 0.05 | 0.29 | -0.30 | -60.00% | 50 | 198 | 144.14% |
| MSTR240621P01000000 | 2024-06-10 3:48PM EDT | 2024-06-21 | 0.45 | 0.20 | 1.20 | -0.95 | -67.86% | 12 | 1,011 | 108.55% |
| MSTR240628P01000000 | 2024-06-10 3:58PM EDT | 2024-06-28 | 1.25 | 0.84 | 2.93 | -1.10 | -46.81% | 10 | 140 | 98.58% |
| MSTR240705P01000000 | 2024-06-10 3:24PM EDT | 2024-07-05 | 3.30 | 1.93 | 4.45 | -0.85 | -20.48% | 3 | 27 | 91.52% |
| MSTR240712P01000000 | 2024-06-10 1:11PM EDT | 2024-07-12 | 6.00 | 3.60 | 7.00 | -2.20 | -26.83% | 12 | 3 | 88.82% |
| MSTR240719P01000000 | 2024-06-10 3:56PM EDT | 2024-07-19 | 11.95 | 10.70 | 14.75 | -1.82 | -13.22% | 15 | 227 | 96.85% |
| MSTR240726P01000000 | 2024-06-10 2:06PM EDT | 2024-07-26 | 15.00 | 13.35 | 17.95 | -3.00 | -16.67% | 2 | 3 | 93.90% |
| MSTR240816P01000000 | 2024-06-10 2:07PM EDT | 2024-08-16 | 33.45 | 33.50 | 39.20 | +0.65 | +1.98% | 57 | 170 | 98.83% |
| MSTR240920P01000000 | 2024-06-10 2:44PM EDT | 2024-09-20 | 62.92 | 62.00 | 67.80 | -4.73 | -6.99% | 2 | 5 | 98.27% |
| MSTR241018P01000000 | 2024-06-10 10:29AM EDT | 2024-10-18 | 87.00 | 85.00 | 92.00 | +3.95 | +4.76% | 3 | 0 | 98.74% |
| MSTR241115P01000000 | 2024-06-06 3:18PM EDT | 2024-11-15 | 106.91 | 105.25 | 116.45 | 0.00 | - | 2 | 71 | 99.00% |
| MSTR250117P01000000 | 2024-06-10 1:47PM EDT | 2025-01-17 | 150.45 | 148.00 | 160.40 | -4.55 | -2.94% | 3 | 233 | 98.41% |
| MSTR250221P01000000 | 2024-05-20 1:27PM EDT | 2025-02-21 | 195.00 | 168.40 | 180.90 | 0.00 | - | 1 | 17 | 97.69% |
| MSTR251219P01000000 | 2024-06-07 9:53AM EDT | 2025-12-19 | 272.00 | 276.35 | 296.00 | 0.00 | - | 2 | 61 | 89.00% |
| MSTR260116P01000000 | 2024-06-07 10:13AM EDT | 2026-01-16 | 280.05 | 286.00 | 304.00 | 0.00 | - | 25 | 255 | 88.61% |
| MSTR260618P01000000 | 2024-05-31 1:36PM EDT | 2026-06-18 | 346.55 | 320.00 | 340.00 | 0.00 | - | 1 | 24 | 85.18% |
© 2024 Yahoo. Tutti i diritti riservati.