Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0770 -0,0034 (-0,31%) Bitcoin EUR
64.670,55 -54,65 (-0,08%) CMC Crypto 200
1.442,67 -4,01 (-0,28%)
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:770.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00770000 | 2024-05-31 2:38PM EDT | 2024-06-14 | 746.47 | 824.00 | 840.00 | 0.00 | - | 2 | 1 | 290.19% |
| MSTR240621C00770000 | 2024-06-05 11:31AM EDT | 2024-06-21 | 930.40 | 824.00 | 841.25 | 0.00 | - | 2 | 76 | 194.65% |
| MSTR240628C00770000 | 2024-06-04 12:40PM EDT | 2024-06-28 | 909.30 | 826.00 | 842.00 | 0.00 | - | 2 | 1 | 165.00% |
| MSTR240705C00770000 | 2024-06-07 12:39PM EDT | 2024-07-05 | 930.16 | 826.00 | 845.60 | 0.00 | - | 58 | 29 | 150.17% |
| MSTR240712C00770000 | 2024-06-07 1:43PM EDT | 2024-07-12 | 902.82 | 828.00 | 844.70 | 0.00 | - | 32 | 16 | 135.46% |
| MSTR240719C00770000 | 2024-06-07 1:51PM EDT | 2024-07-19 | 900.97 | 830.00 | 846.00 | 0.00 | - | 1 | 8 | 128.41% |
| MSTR240816C00770000 | 2024-06-05 2:44PM EDT | 2024-08-16 | 926.57 | 842.00 | 857.05 | 0.00 | - | 1 | 9 | 119.33% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00770000 | 2024-05-21 10:13AM EDT | 2024-11-15 | 1,010.57 | 890.00 | 906.30 | 0.00 | - | 1 | 3 | 112.83% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 174.78% |
| MSTR260116C00770000 | 2024-05-24 2:19PM EDT | 2026-01-16 | 1,140.98 | 1,060.00 | 1,080.00 | 0.00 | - | 200 | 0 | 104.77% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614P00770000 | 2024-06-05 11:03AM EDT | 2024-06-14 | 0.39 | 0.00 | 4.35 | 0.00 | - | 8 | 7 | 292.09% |
| MSTR240621P00770000 | 2024-06-07 2:18PM EDT | 2024-06-21 | 0.54 | 0.15 | 2.89 | 0.00 | - | 1 | 268 | 179.39% |
| MSTR240628P00770000 | 2024-06-10 2:14PM EDT | 2024-06-28 | 1.11 | 0.00 | 4.80 | -0.20 | -15.27% | 60 | 132 | 151.99% |
| MSTR240705P00770000 | 2024-06-05 2:21PM EDT | 2024-07-05 | 3.20 | 0.00 | 5.15 | 0.00 | - | 6 | 51 | 131.29% |
| MSTR240712P00770000 | 2024-06-05 2:21PM EDT | 2024-07-12 | 3.30 | 0.00 | 5.20 | 0.00 | - | 8 | 3 | 116.70% |
| MSTR240719P00770000 | 2024-06-06 1:50PM EDT | 2024-07-19 | 4.44 | 0.00 | 6.95 | 0.00 | - | 2 | 25 | 110.83% |
| MSTR240816P00770000 | 2024-06-07 2:07PM EDT | 2024-08-16 | 11.81 | 7.30 | 14.90 | 0.00 | - | 1 | 33 | 104.99% |
| MSTR241018P00770000 | 2024-06-03 9:30AM EDT | 2024-10-18 | 32.40 | 33.00 | 40.20 | 0.00 | - | 1 | 18 | 101.58% |
| MSTR241115P00770000 | 2024-05-17 1:03PM EDT | 2024-11-15 | 73.50 | 46.00 | 55.00 | 0.00 | - | 2 | 3 | 101.83% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 126.31% |
| MSTR250221P00770000 | 2024-05-15 2:25PM EDT | 2025-02-21 | 115.00 | 88.15 | 98.00 | 0.00 | - | 2 | 2 | 99.86% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 99.07% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 95.52% |
| MSTR260618P00770000 | 2024-04-30 11:18AM EDT | 2026-06-18 | 285.00 | 198.00 | 218.00 | 0.00 | - | 1 | 5 | 85.97% |
© 2024 Yahoo. Tutti i diritti riservati.