Italia markets open in 5 hours 36 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.148,26 -125,79 (-0,33%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.761,66 -2.371,65 (-4,23%) CMC Crypto 200
1.268,09 -70,98 (-5,30%)
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:1010.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01010000 | 2024-05-01 2:53PM EDT | 2024-05-03 | 104.05 | 40.25 | 47.95 | +13.05 | +14.34% | 64 | 6 | 113.64% |
| MSTR240621C01010000 | 2024-05-01 11:59AM EDT | 2024-06-21 | 171.35 | 169.85 | 181.55 | -198.37 | -53.65% | 1 | 58 | 110.27% |
| MSTR240719C01010000 | 2024-05-01 1:06PM EDT | 2024-07-19 | 222.30 | 215.65 | 228.40 | -125.88 | -36.15% | 1 | 19 | 113.80% |
| MSTR240816C01010000 | 2024-05-01 12:13PM EDT | 2024-08-16 | 262.00 | 251.45 | 262.70 | -189.77 | -42.01% | 4 | 7 | 114.38% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 2024-10-18 | 389.00 | 304.60 | 320.25 | 0.00 | - | 1 | 11 | 111.93% |
| MSTR241115C01010000 | 2024-02-26 10:48AM EDT | 2024-11-15 | 129.80 | 1,091.00 | 1,109.95 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117C01010000 | 2024-04-08 3:08PM EDT | 2025-01-17 | 789.95 | 364.00 | 380.15 | 0.00 | - | 1 | 18 | 109.31% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 2025-02-21 | 735.00 | 380.00 | 400.00 | 0.00 | - | 1 | 4 | 108.12% |
| MSTR251219C01010000 | 2024-03-28 12:09PM EDT | 2025-12-19 | 1,125.00 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 159.29% |
| MSTR260116C01010000 | 2024-04-02 2:39PM EDT | 2026-01-16 | 963.85 | 504.00 | 524.00 | 0.00 | - | 4 | 17 | 101.96% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 2026-06-18 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 0.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01010000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 23.05 | 23.10 | 27.75 | +1.54 | +7.16% | 217 | 58 | 112.27% |
| MSTR240510P01010000 | 2024-05-01 2:45PM EDT | 2024-05-10 | 58.00 | 54.45 | 60.95 | +19.18 | +49.41% | 8 | 20 | 104.18% |
| MSTR240517P01010000 | 2024-05-01 11:57AM EDT | 2024-05-17 | 88.30 | 77.40 | 85.00 | +25.30 | +40.16% | 3 | 14 | 106.00% |
| MSTR240524P01010000 | 2024-05-01 10:43AM EDT | 2024-05-24 | 107.65 | 94.85 | 101.95 | +54.79 | +103.65% | 5 | 30 | 105.43% |
| MSTR240531P01010000 | 2024-04-30 3:47PM EDT | 2024-05-31 | 96.45 | 106.30 | 118.45 | 0.00 | - | 2 | 5 | 104.45% |
| MSTR240621P01010000 | 2024-05-01 11:21AM EDT | 2024-06-21 | 160.00 | 146.15 | 154.15 | +25.00 | +18.52% | 3 | 45 | 105.38% |
| MSTR240719P01010000 | 2024-04-30 3:44PM EDT | 2024-07-19 | 176.85 | 187.40 | 195.25 | 0.00 | - | 38 | 38 | 107.01% |
| MSTR240816P01010000 | 2024-05-01 2:57PM EDT | 2024-08-16 | 201.77 | 220.45 | 228.50 | -11.63 | -5.45% | 1 | 7 | 107.58% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 2024-10-18 | 239.35 | 266.15 | 278.40 | 0.00 | - | 2 | 4 | 103.51% |
| MSTR241115P01010000 | 2024-04-30 12:30PM EDT | 2024-11-15 | 275.30 | 284.25 | 296.35 | 0.00 | - | 2 | 7 | 102.35% |
| MSTR250117P01010000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 329.65 | 312.40 | 324.85 | +33.50 | +11.31% | 1 | 1 | 98.06% |
| MSTR250221P01010000 | 2024-04-24 3:44PM EDT | 2025-02-21 | 285.10 | 326.00 | 339.75 | 0.00 | - | 8 | 18 | 96.35% |
| MSTR260116P01010000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 356.33 | 320.15 | 338.00 | 0.00 | - | 2 | 1 | 65.53% |
| MSTR260618P01010000 | 2024-05-01 1:51PM EDT | 2026-06-18 | 445.00 | 444.00 | 460.00 | +52.90 | +13.49% | 10 | 11 | 82.42% |
© 2024 Yahoo. Tutti i diritti riservati.