Italia markets open in 4 hours 2 minutes
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.527,60 -309,86 (-0,80%) EUR/USD
1,0886 +0,0004 (+0,03%) Bitcoin EUR
65.132,05 +1.646,75 (+2,59%) CMC Crypto 200
1.478,72 +31,57 (+2,18%)
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:1010.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01010000 | 2024-06-04 11:52AM EDT | 2024-06-07 | 650.00 | 620.00 | 639.70 | +148.76 | +29.68% | 2 | 6 | 234.86% |
| MSTR240614C01010000 | 2024-06-04 1:42PM EDT | 2024-06-14 | 645.86 | 622.00 | 641.90 | +132.13 | +25.72% | 4 | 50 | 150.73% |
| MSTR240621C01010000 | 2024-05-28 9:33AM EDT | 2024-06-21 | 647.00 | 624.00 | 643.70 | 0.00 | - | 1 | 60 | 125.37% |
| MSTR240719C01010000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 737.45 | 644.00 | 659.80 | 0.00 | - | 8 | 12 | 108.07% |
| MSTR240816C01010000 | 2024-05-06 11:35AM EDT | 2024-08-16 | 454.35 | 674.00 | 691.40 | 0.00 | - | 1 | 6 | 110.42% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 2024-10-18 | 389.00 | 764.30 | 778.30 | 0.00 | - | 1 | 11 | 121.66% |
| MSTR241115C01010000 | 2024-02-26 10:48AM EDT | 2024-11-15 | 129.80 | 1,091.00 | 1,109.95 | 0.00 | - | 2 | 2 | 236.87% |
| MSTR250117C01010000 | 2024-05-13 9:50AM EDT | 2025-01-17 | 490.00 | 810.70 | 828.00 | 0.00 | - | 10 | 31 | 109.61% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 2025-02-21 | 735.00 | 466.40 | 484.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR251219C01010000 | 2024-03-28 12:09PM EDT | 2025-12-19 | 1,125.00 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 49.17% |
| MSTR260116C01010000 | 2024-04-02 2:39PM EDT | 2026-01-16 | 963.85 | 578.00 | 598.00 | 0.00 | - | 4 | 17 | 0.00% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 2026-06-18 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 121.15% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01010000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 2.31 | 0.01 | 4.05 | 0.00 | - | 7 | 20 | 256.57% |
| MSTR240614P01010000 | 2024-05-31 12:59PM EDT | 2024-06-14 | 3.36 | 0.00 | 4.55 | 0.00 | - | 2 | 1 | 142.97% |
| MSTR240621P01010000 | 2024-06-04 3:20PM EDT | 2024-06-21 | 1.55 | 0.74 | 2.82 | -0.35 | -18.42% | 11 | 105 | 105.71% |
| MSTR240628P01010000 | 2024-06-04 10:36AM EDT | 2024-06-28 | 3.75 | 2.53 | 6.55 | -1.23 | -24.70% | 3 | 35 | 103.42% |
| MSTR240705P01010000 | 2024-06-04 1:41PM EDT | 2024-07-05 | 6.13 | 3.75 | 9.75 | -7.97 | -56.52% | 28 | 3 | 97.99% |
| MSTR240719P01010000 | 2024-06-04 12:05PM EDT | 2024-07-19 | 15.13 | 13.85 | 18.95 | -2.57 | -14.52% | 1 | 51 | 98.85% |
| MSTR240816P01010000 | 2024-05-30 9:57AM EDT | 2024-08-16 | 39.98 | 38.10 | 46.30 | 0.00 | - | 1 | 10 | 101.57% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 2024-10-18 | 239.35 | 117.00 | 132.25 | 0.00 | - | 2 | 4 | 114.03% |
| MSTR241115P01010000 | 2024-05-31 12:50PM EDT | 2024-11-15 | 146.23 | 115.45 | 126.00 | 0.00 | - | 1 | 8 | 102.30% |
| MSTR250117P01010000 | 2024-05-17 10:58AM EDT | 2025-01-17 | 189.53 | 154.00 | 164.65 | 0.00 | - | 1 | 2 | 99.64% |
| MSTR250221P01010000 | 2024-05-09 9:38AM EDT | 2025-02-21 | 270.84 | 174.55 | 187.00 | 0.00 | - | 6 | 12 | 99.15% |
| MSTR260116P01010000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 356.33 | 320.15 | 338.00 | 0.00 | - | 2 | 1 | 95.12% |
| MSTR260618P01010000 | 2024-05-01 1:51PM EDT | 2026-06-18 | 445.00 | 340.35 | 358.00 | 0.00 | - | 10 | 1 | 88.37% |
© 2024 Yahoo. Tutti i diritti riservati.