Italia markets closed
Dow Jones
38.837,12 +38,13 (+0,10%) Nasdaq
17.170,69 +37,57 (+0,22%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0761 -0,0043 (-0,40%) Bitcoin EUR
64.895,81 +73,29 (+0,11%) CMC Crypto 200
1.449,21 +2,54 (+0,18%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:40PM EDT. Mercato aperto.
Prezzo d'esercizio:1320.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C01320000 | 2024-05-07 2:19PM EDT | 2024-06-14 | 146.45 | 336.00 | 353.30 | 0.00 | - | - | 2 | 185.25% |
| MSTR240621C01320000 | 2024-06-10 9:51AM EDT | 2024-06-21 | 287.95 | 319.65 | 332.95 | -103.65 | -26.47% | 7 | 22 | 85.15% |
| MSTR240719C01320000 | 2024-05-16 11:41AM EDT | 2024-07-19 | 343.00 | 378.00 | 390.65 | 0.00 | - | 1 | 12 | 94.48% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 256.62 | 374.00 | 389.10 | 0.00 | - | 2 | 5 | 71.04% |
| MSTR241018C01320000 | 2024-05-22 12:17PM EDT | 2024-10-18 | 645.76 | 540.20 | 553.25 | 0.00 | - | 1 | 11 | 105.67% |
| MSTR241115C01320000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 390.50 | 631.65 | 648.80 | 0.00 | - | 2 | 3 | 122.90% |
| MSTR250117C01320000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 697.96 | 644.40 | 659.85 | 0.00 | - | 1 | 9 | 106.93% |
| MSTR250221C01320000 | 2024-06-07 1:52PM EDT | 2025-02-21 | 712.25 | 680.60 | 696.00 | 0.00 | - | 4 | 33 | 107.72% |
| MSTR260618C01320000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 481.56 | 834.00 | 854.00 | 0.00 | - | 1 | 5 | 85.46% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614P01320000 | 2024-06-10 1:50PM EDT | 2024-06-14 | 1.20 | 0.92 | 2.09 | -3.80 | -76.00% | 19 | 53 | 93.85% |
| MSTR240621P01320000 | 2024-06-10 1:25PM EDT | 2024-06-21 | 6.11 | 5.40 | 6.45 | -8.29 | -57.57% | 18 | 62 | 78.58% |
| MSTR240628P01320000 | 2024-06-07 2:36PM EDT | 2024-06-28 | 27.00 | 16.10 | 19.00 | 0.00 | - | 1 | 7 | 82.92% |
| MSTR240705P01320000 | 2024-06-06 12:15PM EDT | 2024-07-05 | 31.46 | 27.00 | 31.00 | 0.00 | - | 1 | 1 | 83.63% |
| MSTR240712P01320000 | 2024-06-06 12:15PM EDT | 2024-07-12 | 46.06 | 42.20 | 48.05 | 0.00 | - | 1 | 1 | 87.89% |
| MSTR240719P01320000 | 2024-06-10 12:07PM EDT | 2024-07-19 | 65.45 | 59.15 | 62.45 | +1.70 | +2.67% | 6 | 23 | 90.76% |
| MSTR240816P01320000 | 2024-06-10 9:34AM EDT | 2024-08-16 | 137.74 | 115.95 | 122.35 | +24.13 | +21.24% | 1 | 18 | 97.75% |
| MSTR240920P01320000 | 2024-06-04 11:28AM EDT | 2024-09-20 | 178.50 | 165.20 | 173.35 | 0.00 | - | 1 | 0 | 97.82% |
| MSTR241018P01320000 | 2024-06-10 12:29PM EDT | 2024-10-18 | 210.00 | 202.70 | 211.00 | -65.80 | -23.86% | 5 | 4 | 98.73% |
| MSTR241115P01320000 | 2024-05-24 1:19PM EDT | 2024-11-15 | 266.54 | 235.15 | 243.45 | 0.00 | - | 5 | 1 | 98.96% |
| MSTR250117P01320000 | 2024-05-15 11:51AM EDT | 2025-01-17 | 371.60 | 291.90 | 301.00 | 0.00 | - | 2 | 10 | 97.69% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 134.96% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 97.49% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 2026-06-18 | 608.77 | 506.00 | 523.95 | 0.00 | - | 1 | 6 | 83.88% |
© 2024 Yahoo. Tutti i diritti riservati.