Italia markets closed
Dow Jones
38.830,33 +31,34 (+0,08%) Nasdaq
17.175,28 +42,15 (+0,25%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0763 -0,0041 (-0,38%) Bitcoin EUR
64.965,73 +227,50 (+0,35%) CMC Crypto 200
1.450,60 +3,93 (+0,27%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:12PM EDT. Mercato aperto.
Prezzo d'esercizio:880.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00880000 | 2024-05-08 12:26PM EDT | 2024-06-14 | 387.23 | 710.00 | 727.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C00880000 | 2024-06-06 12:03PM EDT | 2024-06-21 | 839.67 | 748.20 | 763.75 | 0.00 | - | 1 | 437 | 149.83% |
| MSTR240628C00880000 | 2024-06-04 12:40PM EDT | 2024-06-28 | 800.58 | 750.35 | 767.35 | 0.00 | - | 2 | 1 | 146.56% |
| MSTR240705C00880000 | 2024-06-07 2:14PM EDT | 2024-07-05 | 717.12 | 752.00 | 767.00 | 0.00 | - | 8 | 3 | 123.66% |
| MSTR240712C00880000 | 2024-06-07 2:31PM EDT | 2024-07-12 | 743.94 | 752.95 | 769.95 | 0.00 | - | 227 | 112 | 120.33% |
| MSTR240719C00880000 | 2024-06-06 2:53PM EDT | 2024-07-19 | 832.40 | 756.35 | 773.30 | 0.00 | - | 3 | 45 | 89.62% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00880000 | 2024-05-22 1:34PM EDT | 2024-11-15 | 912.79 | 838.85 | 854.45 | 0.00 | - | 1 | 3 | 106.75% |
| MSTR250117C00880000 | 2024-05-10 11:13AM EDT | 2025-01-17 | 539.00 | 848.00 | 865.75 | 0.00 | - | 1 | 66 | 94.58% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 142.92% |
| MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 2025-12-19 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 75.07% |
| MSTR260116C00880000 | 2024-05-20 2:46PM EDT | 2026-01-16 | 1,095.00 | 1,038.00 | 1,056.00 | 0.00 | - | 1 | 41 | 101.98% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 123.53% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614P00880000 | 2024-05-23 3:53PM EDT | 2024-06-14 | 2.30 | 0.01 | 2.66 | 0.00 | - | 4 | 10 | 235.45% |
| MSTR240621P00880000 | 2024-06-06 9:50AM EDT | 2024-06-21 | 1.87 | 0.01 | 1.19 | 0.00 | - | 2 | 101 | 137.74% |
| MSTR240628P00880000 | 2024-06-07 1:52PM EDT | 2024-06-28 | 1.70 | 0.20 | 3.00 | 0.00 | - | 46 | 262 | 123.78% |
| MSTR240705P00880000 | 2024-06-07 3:50PM EDT | 2024-07-05 | 2.95 | 0.74 | 3.20 | 0.00 | - | 4 | 120 | 108.94% |
| MSTR240712P00880000 | 2024-06-07 12:08PM EDT | 2024-07-12 | 4.32 | 0.02 | 6.70 | 0.00 | - | 84 | 50 | 104.82% |
| MSTR240719P00880000 | 2024-06-06 12:59PM EDT | 2024-07-19 | 7.45 | 2.56 | 8.00 | 0.00 | - | 4 | 39 | 102.72% |
| MSTR240816P00880000 | 2024-06-10 9:38AM EDT | 2024-08-16 | 22.25 | 16.10 | 20.50 | +0.85 | +3.97% | 1 | 13 | 101.93% |
| MSTR240920P00880000 | 2024-06-03 9:35AM EDT | 2024-09-20 | 47.18 | 37.25 | 40.90 | 0.00 | - | 1 | 0 | 101.79% |
| MSTR241018P00880000 | 2024-06-07 1:18PM EDT | 2024-10-18 | 54.00 | 52.95 | 59.60 | 0.00 | - | 1 | 12 | 101.53% |
| MSTR241115P00880000 | 2024-05-15 11:30AM EDT | 2024-11-15 | 110.90 | 68.05 | 77.00 | 0.00 | - | 10 | 9 | 100.89% |
| MSTR250117P00880000 | 2024-06-06 9:30AM EDT | 2025-01-17 | 105.15 | 103.65 | 112.40 | 0.00 | - | 1 | 6 | 100.12% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 138.55% |
| MSTR251219P00880000 | 2024-05-15 10:24AM EDT | 2025-12-19 | 266.05 | 212.10 | 232.00 | 0.00 | - | - | 0 | 90.09% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 110.13% |
© 2024 Yahoo. Tutti i diritti riservati.