Italia markets open in 3 hours 35 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.310,04 -1.440,56 (-2,22%) CMC Crypto 200
1.416,70 -29,97 (-2,07%)
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:1350.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C01350000 | 2024-06-07 10:02AM EDT | 2024-06-14 | 356.83 | 246.00 | 265.10 | 0.00 | - | 1 | 8 | 111.83% |
| MSTR240621C01350000 | 2024-06-07 1:17PM EDT | 2024-06-21 | 339.25 | 256.00 | 272.40 | 0.00 | - | 1 | 151 | 86.63% |
| MSTR240628C01350000 | 2024-05-30 10:56AM EDT | 2024-06-28 | 370.71 | 274.00 | 290.00 | 0.00 | - | 1 | 2 | 89.84% |
| MSTR240719C01350000 | 2024-06-06 9:34AM EDT | 2024-07-19 | 428.42 | 326.30 | 344.15 | 0.00 | - | 1 | 51 | 96.22% |
| MSTR240816C01350000 | 2024-06-06 10:38AM EDT | 2024-08-16 | 499.45 | 394.00 | 410.00 | 0.00 | - | 1 | 37 | 103.42% |
| MSTR241018C01350000 | 2024-06-07 2:14PM EDT | 2024-10-18 | 506.87 | 498.00 | 511.65 | 0.00 | - | 2 | 6 | 106.33% |
| MSTR241115C01350000 | 2024-05-31 12:29PM EDT | 2024-11-15 | 454.27 | 536.00 | 552.00 | 0.00 | - | 1 | 22 | 107.55% |
| MSTR250117C01350000 | 2024-05-20 3:47PM EDT | 2025-01-17 | 746.32 | 604.95 | 621.30 | 0.00 | - | 7 | 67 | 107.66% |
| MSTR250221C01350000 | 2024-05-20 1:52PM EDT | 2025-02-21 | 743.66 | 638.90 | 656.00 | 0.00 | - | 4 | 18 | 107.87% |
| MSTR251219C01350000 | 2024-05-24 3:25PM EDT | 2025-12-19 | 910.00 | 816.00 | 836.00 | 0.00 | - | 4 | 14 | 102.05% |
| MSTR260116C01350000 | 2024-05-29 1:19PM EDT | 2026-01-16 | 865.56 | 830.00 | 848.00 | 0.00 | - | 1 | 21 | 101.74% |
| MSTR260618C01350000 | 2024-04-16 9:52AM EDT | 2026-06-18 | 660.75 | 808.00 | 828.00 | 0.00 | - | 2 | 7 | 87.48% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614P01350000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 2.45 | 1.04 | 2.70 | -4.11 | -62.65% | 194 | 79 | 89.23% |
| MSTR240621P01350000 | 2024-06-10 11:52AM EDT | 2024-06-21 | 10.00 | 9.00 | 11.75 | -7.50 | -42.86% | 23 | 261 | 78.89% |
| MSTR240628P01350000 | 2024-06-10 3:38PM EDT | 2024-06-28 | 23.92 | 22.65 | 28.90 | -11.08 | -31.66% | 20 | 24 | 82.64% |
| MSTR240705P01350000 | 2024-06-04 1:21PM EDT | 2024-07-05 | 45.83 | 36.00 | 43.10 | 0.00 | - | 1 | 11 | 83.07% |
| MSTR240712P01350000 | 2024-06-10 2:04PM EDT | 2024-07-12 | 51.31 | 54.00 | 62.85 | +0.31 | +0.61% | 1 | 2 | 87.56% |
| MSTR240719P01350000 | 2024-06-10 3:46PM EDT | 2024-07-19 | 71.86 | 72.35 | 79.25 | -9.50 | -11.68% | 12 | 57 | 90.37% |
| MSTR240726P01350000 | 2024-06-07 2:05PM EDT | 2024-07-26 | 100.00 | 88.00 | 97.00 | 0.00 | - | 2 | 2 | 92.63% |
| MSTR240816P01350000 | 2024-06-03 10:17AM EDT | 2024-08-16 | 147.70 | 132.95 | 143.45 | 0.00 | - | 1 | 14 | 97.32% |
| MSTR241018P01350000 | 2024-06-07 3:33PM EDT | 2024-10-18 | 230.05 | 222.45 | 236.70 | 0.00 | - | 1 | 31 | 98.46% |
| MSTR241115P01350000 | 2024-06-10 11:18AM EDT | 2024-11-15 | 256.45 | 256.80 | 270.45 | -18.55 | -6.75% | 1 | 4 | 98.93% |
| MSTR250117P01350000 | 2024-06-06 2:14PM EDT | 2025-01-17 | 305.42 | 314.75 | 330.30 | 0.00 | - | 1 | 5 | 97.80% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 386.55 | 402.00 | 0.00 | - | 1 | 2 | 107.14% |
| MSTR251219P01350000 | 2024-05-10 11:27AM EDT | 2025-12-19 | 590.30 | 484.00 | 502.00 | 0.00 | - | 1 | 7 | 88.30% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 109.54% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 560.00 | 578.00 | 0.00 | - | 5 | 6 | 87.65% |
© 2024 Yahoo. Tutti i diritti riservati.