Italia markets close in 1 hour 31 minutes
FTSE MIB
33.876,53 -665,48 (-1,93%) Dow Jones
38.512,51 -355,53 (-0,91%) Nasdaq
17.145,82 -46,71 (-0,27%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,35 -0,39 (-0,50%) Bitcoin EUR
62.128,51 -2.548,67 (-3,94%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:59AM EDT. Mercato aperto.
Prezzo d'esercizio:1200.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C01200000 | 2024-06-11 9:32AM EDT | 2024-06-14 | 306.97 | 288.45 | 306.35 | -93.03 | -23.26% | 5 | 22 | 93.90% |
| MSTR240621C01200000 | 2024-06-10 11:14AM EDT | 2024-06-21 | 435.00 | 300.80 | 317.15 | 0.00 | - | 3 | 1,122 | 76.07% |
| MSTR240628C01200000 | 2024-06-06 3:08PM EDT | 2024-06-28 | 506.52 | 309.85 | 327.45 | 0.00 | - | 6 | 3 | 82.61% |
| MSTR240719C01200000 | 2024-06-11 9:32AM EDT | 2024-07-19 | 358.25 | 345.65 | 361.55 | -120.09 | -25.11% | 1 | 189 | 88.50% |
| MSTR240726C01200000 | 2024-06-07 10:58AM EDT | 2024-07-26 | 551.09 | 361.85 | 379.40 | 0.00 | - | 1 | 1 | 93.33% |
| MSTR240816C01200000 | 2024-06-07 1:54PM EDT | 2024-08-16 | 549.55 | 404.65 | 416.60 | 0.00 | - | 1 | 45 | 98.63% |
| MSTR240920C01200000 | 2024-06-10 2:11PM EDT | 2024-09-20 | 579.00 | 457.50 | 474.95 | 0.00 | - | 6 | 5 | 102.53% |
| MSTR241018C01200000 | 2024-05-30 1:47PM EDT | 2024-10-18 | 644.22 | 496.70 | 510.80 | 0.00 | - | 1 | 30 | 104.02% |
| MSTR241115C01200000 | 2024-06-10 10:39AM EDT | 2024-11-15 | 639.23 | 527.00 | 543.30 | 0.00 | - | 3 | 95 | 104.33% |
| MSTR250117C01200000 | 2024-06-10 10:30AM EDT | 2025-01-17 | 696.08 | 587.95 | 605.35 | 0.00 | - | 1 | 126 | 104.78% |
| MSTR250221C01200000 | 2024-06-05 10:37AM EDT | 2025-02-21 | 782.55 | 619.95 | 637.50 | 0.00 | - | 1 | 24 | 105.45% |
| MSTR251219C01200000 | 2024-06-07 12:52PM EDT | 2025-12-19 | 950.00 | 782.50 | 807.35 | 0.00 | - | 5 | 124 | 101.12% |
| MSTR260116C01200000 | 2024-05-15 10:49AM EDT | 2026-01-16 | 714.56 | 795.00 | 816.75 | 0.00 | - | 1 | 36 | 100.67% |
| MSTR260618C01200000 | 2024-06-03 10:57AM EDT | 2026-06-18 | 920.50 | 845.00 | 864.60 | 0.00 | - | 1 | 59 | 97.75% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614P01200000 | 2024-06-11 9:41AM EDT | 2024-06-14 | 1.70 | 0.34 | 1.98 | +1.02 | +728.57% | 30 | 397 | 106.62% |
| MSTR240621P01200000 | 2024-06-11 9:39AM EDT | 2024-06-21 | 4.95 | 2.12 | 6.00 | +2.96 | +148.74% | 7 | 1,058 | 80.30% |
| MSTR240628P01200000 | 2024-06-10 2:18PM EDT | 2024-06-28 | 7.00 | 11.25 | 18.90 | 0.00 | - | 10 | 50 | 86.66% |
| MSTR240705P01200000 | 2024-06-10 11:03AM EDT | 2024-07-05 | 14.77 | 20.20 | 28.05 | 0.00 | - | 1 | 14 | 85.33% |
| MSTR240712P01200000 | 2024-06-10 1:18PM EDT | 2024-07-12 | 23.21 | 31.65 | 46.40 | 0.00 | - | 1 | 14 | 89.99% |
| MSTR240719P01200000 | 2024-06-11 9:42AM EDT | 2024-07-19 | 51.82 | 45.70 | 57.60 | +14.90 | +67.67% | 2 | 145 | 91.56% |
| MSTR240816P01200000 | 2024-06-10 3:41PM EDT | 2024-08-16 | 79.95 | 96.70 | 109.25 | 0.00 | - | 7 | 49 | 97.73% |
| MSTR240920P01200000 | 2024-06-10 9:33AM EDT | 2024-09-20 | 135.25 | 141.75 | 158.05 | 0.00 | - | 1 | 8 | 98.36% |
| MSTR241018P01200000 | 2024-06-10 10:39AM EDT | 2024-10-18 | 156.05 | 177.15 | 191.95 | 0.00 | - | 2 | 350 | 99.37% |
| MSTR241115P01200000 | 2024-06-05 1:37PM EDT | 2024-11-15 | 182.15 | 207.20 | 223.75 | 0.00 | - | 1 | 108 | 99.97% |
| MSTR250117P01200000 | 2024-06-10 3:50PM EDT | 2025-01-17 | 240.00 | 259.60 | 273.75 | 0.00 | - | 3 | 112 | 98.29% |
| MSTR250221P01200000 | 2024-06-05 2:37PM EDT | 2025-02-21 | 261.70 | 287.75 | 303.80 | 0.00 | - | 1 | 15 | 98.63% |
| MSTR251219P01200000 | 2024-06-07 3:47PM EDT | 2025-12-19 | 400.00 | 407.50 | 430.00 | 0.00 | - | 2 | 7 | 88.32% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| MSTR260618P01200000 | 2024-05-02 11:19AM EDT | 2026-06-18 | 556.00 | 450.00 | 470.00 | 0.00 | - | 2 | 12 | 83.22% |
© 2024 Yahoo. Tutti i diritti riservati.