Italia markets closed
Dow Jones
38.855,14 +56,15 (+0,14%) Nasdaq
17.143,44 +10,31 (+0,06%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0761 -0,0043 (-0,40%) Bitcoin EUR
64.902,23 +46,47 (+0,07%) CMC Crypto 200
1.452,79 +6,12 (+0,42%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:35PM EDT. Mercato aperto.
Prezzo d'esercizio:1450.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C01450000 | 2024-06-10 2:00PM EDT | 2024-06-14 | 195.80 | 194.00 | 203.95 | +15.19 | +8.41% | 5 | 101 | 102.16% |
| MSTR240621C01450000 | 2024-06-07 1:18PM EDT | 2024-06-21 | 256.00 | 207.00 | 221.60 | 0.00 | - | 2 | 412 | 86.10% |
| MSTR240628C01450000 | 2024-06-07 12:19PM EDT | 2024-06-28 | 298.69 | 233.80 | 246.05 | 0.00 | - | 1 | 6 | 91.26% |
| MSTR240719C01450000 | 2024-06-07 1:21PM EDT | 2024-07-19 | 341.70 | 295.35 | 310.65 | 0.00 | - | 3 | 122 | 97.68% |
| MSTR240816C01450000 | 2024-06-06 2:56PM EDT | 2024-08-16 | 434.00 | 371.65 | 384.30 | 0.00 | - | 3 | 94 | 105.18% |
| MSTR241018C01450000 | 2024-06-03 10:31AM EDT | 2024-10-18 | 492.00 | 483.85 | 494.75 | 0.00 | - | 1 | 91 | 107.99% |
| MSTR241115C01450000 | 2024-05-30 9:47AM EDT | 2024-11-15 | 602.15 | 522.85 | 535.90 | 0.00 | - | 4 | 17 | 108.67% |
| MSTR250117C01450000 | 2024-05-23 2:32PM EDT | 2025-01-17 | 558.40 | 596.05 | 610.00 | 0.00 | - | 5 | 452 | 108.77% |
| MSTR250221C01450000 | 2024-06-05 2:26PM EDT | 2025-02-21 | 605.65 | 630.50 | 645.70 | -77.90 | -11.40% | 4 | 88 | 108.66% |
| MSTR251219C01450000 | 2024-06-10 9:36AM EDT | 2025-12-19 | 787.68 | 814.00 | 834.00 | -64.82 | -7.60% | 2 | 56 | 102.34% |
| MSTR260116C01450000 | 2024-06-06 3:51PM EDT | 2026-01-16 | 850.00 | 826.00 | 844.00 | 0.00 | - | 2 | 403 | 101.60% |
| MSTR260618C01450000 | 2024-05-07 2:14PM EDT | 2026-06-18 | 609.91 | 902.00 | 918.00 | 0.00 | - | 1 | 38 | 101.35% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614P01450000 | 2024-06-10 1:55PM EDT | 2024-06-14 | 6.11 | 5.80 | 6.60 | -12.89 | -63.53% | 247 | 268 | 77.62% |
| MSTR240621P01450000 | 2024-06-10 11:36AM EDT | 2024-06-21 | 23.06 | 19.55 | 22.60 | -18.99 | -45.16% | 41 | 272 | 73.90% |
| MSTR240628P01450000 | 2024-06-07 3:53PM EDT | 2024-06-28 | 64.45 | 41.10 | 46.40 | 0.00 | - | 17 | 44 | 80.38% |
| MSTR240705P01450000 | 2024-06-06 12:00PM EDT | 2024-07-05 | 63.00 | 58.25 | 63.25 | +1.19 | +1.93% | 1 | 4 | 81.18% |
| MSTR240719P01450000 | 2024-06-07 2:21PM EDT | 2024-07-19 | 121.50 | 101.20 | 106.00 | 0.00 | - | 4 | 47 | 89.20% |
| MSTR240816P01450000 | 2024-06-10 10:57AM EDT | 2024-08-16 | 180.00 | 169.65 | 177.70 | +3.52 | +1.99% | 6 | 17 | 96.88% |
| MSTR240920P01450000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 264.63 | 225.90 | 234.50 | 0.00 | - | 4 | 8 | 97.12% |
| MSTR241018P01450000 | 2024-06-07 9:39AM EDT | 2024-10-18 | 272.00 | 266.70 | 275.80 | 0.00 | - | 40 | 104 | 97.99% |
| MSTR241115P01450000 | 2024-05-17 3:54PM EDT | 2024-11-15 | 375.00 | 303.50 | 312.10 | 0.00 | - | 1 | 2 | 98.59% |
| MSTR250117P01450000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 404.05 | 362.30 | 374.00 | 0.00 | - | 2 | 18 | 97.04% |
| MSTR250221P01450000 | 2024-05-17 12:14PM EDT | 2025-02-21 | 462.90 | 393.60 | 406.90 | 0.00 | - | 1 | 1 | 97.00% |
| MSTR251219P01450000 | 2024-05-15 1:45PM EDT | 2025-12-19 | 603.97 | 532.00 | 552.00 | 0.00 | - | 1 | 4 | 86.90% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 97.17% |
| MSTR260618P01450000 | 2024-05-31 12:29PM EDT | 2026-06-18 | 635.00 | 582.00 | 602.00 | 0.00 | - | 5 | 0 | 82.26% |
© 2024 Yahoo. Tutti i diritti riservati.