Italia markets closed
Dow Jones
38.837,67 +38,68 (+0,10%) Nasdaq
17.185,45 +52,32 (+0,31%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.749,21 -64,89 (-0,10%) CMC Crypto 200
1.444,98 -1,70 (-0,12%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:42PM EDT. Mercato aperto.
Prezzo d'esercizio:1660.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C01660000 | 2024-06-10 2:41PM EDT | 2024-06-14 | 51.00 | 47.40 | 51.95 | +1.55 | +3.13% | 36 | 75 | 85.54% |
| MSTR240621C01660000 | 2024-06-10 1:10PM EDT | 2024-06-21 | 82.47 | 79.40 | 85.60 | -0.53 | -0.64% | 33 | 62 | 83.31% |
| MSTR240628C01660000 | 2024-06-10 9:31AM EDT | 2024-06-28 | 106.16 | 113.25 | 121.75 | -12.68 | -10.67% | 7 | 12 | 89.88% |
| MSTR240705C01660000 | 2024-06-07 3:32PM EDT | 2024-07-05 | 140.05 | 135.85 | 144.90 | 0.00 | - | 14 | 13 | 90.06% |
| MSTR240719C01660000 | 2024-06-07 1:40PM EDT | 2024-07-19 | 222.97 | 189.90 | 199.70 | 0.00 | - | 9 | 52 | 98.02% |
| MSTR240816C01660000 | 2024-06-10 2:37PM EDT | 2024-08-16 | 280.00 | 275.25 | 285.55 | +5.50 | +2.00% | 12 | 41 | 106.08% |
| MSTR240920C01660000 | 2024-06-05 11:41AM EDT | 2024-09-20 | 398.00 | 344.00 | 355.90 | 0.00 | - | 2 | 8 | 106.86% |
| MSTR241018C01660000 | 2024-06-07 9:50AM EDT | 2024-10-18 | 455.00 | 394.00 | 406.90 | 0.00 | - | 1 | 11 | 108.23% |
| MSTR241115C01660000 | 2024-06-05 10:06AM EDT | 2024-11-15 | 472.13 | 438.00 | 453.15 | 0.00 | - | 1 | 7 | 109.31% |
| MSTR250117C01660000 | 2024-06-03 3:43PM EDT | 2025-01-17 | 511.80 | 516.00 | 528.80 | 0.00 | - | 4 | 28 | 108.75% |
| MSTR250221C01660000 | 2024-06-10 2:05PM EDT | 2025-02-21 | 563.11 | 554.50 | 569.40 | -49.09 | -8.02% | 10 | 6 | 109.00% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 90.56% |
| MSTR260116C01660000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 806.93 | 762.00 | 782.00 | 0.00 | - | 3 | 5 | 101.66% |
| MSTR260618C01660000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 880.70 | 824.00 | 844.00 | 0.00 | - | 2 | 4 | 98.87% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614P01660000 | 2024-06-10 12:13PM EDT | 2024-06-14 | 78.95 | 70.05 | 77.20 | -31.60 | -28.58% | 5 | 31 | 71.09% |
| MSTR240621P01660000 | 2024-06-10 2:45PM EDT | 2024-06-21 | 99.10 | 101.55 | 108.70 | -35.68 | -26.47% | 2 | 30 | 72.99% |
| MSTR240628P01660000 | 2024-06-06 11:43AM EDT | 2024-06-28 | 121.55 | 134.35 | 142.75 | 0.00 | - | 2 | 8 | 80.64% |
| MSTR240705P01660000 | 2024-06-05 2:09PM EDT | 2024-07-05 | 151.11 | 154.30 | 163.75 | 0.00 | - | 2 | 3 | 80.77% |
| MSTR240719P01660000 | 2024-06-07 1:43PM EDT | 2024-07-19 | 207.14 | 207.30 | 214.80 | 0.00 | - | 6 | 19 | 89.39% |
| MSTR240816P01660000 | 2024-06-06 11:00AM EDT | 2024-08-16 | 274.04 | 286.30 | 295.05 | 0.00 | - | 5 | 36 | 97.22% |
| MSTR240920P01660000 | 2024-06-10 2:13PM EDT | 2024-09-20 | 352.00 | 346.70 | 357.95 | -8.25 | -2.29% | 3 | 0 | 97.22% |
| MSTR241018P01660000 | 2024-06-04 10:05AM EDT | 2024-10-18 | 410.20 | 390.15 | 401.85 | 0.00 | - | 1 | 4 | 97.77% |
| MSTR241115P01660000 | 2024-06-07 10:15AM EDT | 2024-11-15 | 429.90 | 428.50 | 440.60 | 0.00 | - | 1 | 1 | 98.10% |
| MSTR250117P01660000 | 2024-06-03 3:43PM EDT | 2025-01-17 | 523.15 | 493.55 | 505.45 | 0.00 | - | 12 | 17 | 96.55% |
| MSTR250221P01660000 | 2024-06-03 9:43AM EDT | 2025-02-21 | 551.95 | 527.25 | 540.40 | 0.00 | - | 4 | 4 | 96.48% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 102.42% |
© 2024 Yahoo. Tutti i diritti riservati.