Italia markets open in 5 hours 58 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.107,65 -166,40 (-0,43%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.846,25 -2.306,08 (-4,11%) CMC Crypto 200
1.266,47 -72,60 (-5,42%)
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:1030.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01030000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 34.25 | 31.85 | 37.15 | -40.23 | -54.01% | 127 | 2 | 116.38% |
| MSTR240517C01030000 | 2024-05-01 1:27PM EDT | 2024-05-17 | 99.30 | 88.15 | 94.90 | -168.93 | -62.98% | 73 | 17 | 107.70% |
| MSTR240524C01030000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 116.15 | 107.25 | 116.05 | -151.55 | -56.61% | 6 | 1 | 109.51% |
| MSTR240531C01030000 | 2024-05-01 10:59AM EDT | 2024-05-31 | 131.48 | 123.25 | 132.00 | -32.92 | -20.02% | 1 | 2 | 109.61% |
| MSTR240621C01030000 | 2024-05-01 1:30PM EDT | 2024-06-21 | 177.51 | 162.80 | 173.55 | -217.49 | -55.06% | 4 | 8 | 110.93% |
| MSTR240719C01030000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 256.67 | 208.45 | 219.75 | -562.53 | -68.67% | 7 | 2 | 113.86% |
| MSTR240816C01030000 | 2024-05-01 10:02AM EDT | 2024-08-16 | 255.00 | 244.00 | 255.70 | -210.61 | -45.23% | 1 | 7 | 114.59% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 310.00 | 298.00 | 311.40 | -180.00 | -36.73% | 1 | 1 | 111.69% |
| MSTR241115C01030000 | 2024-03-04 12:39PM EDT | 2024-11-15 | 582.62 | 818.70 | 837.70 | 0.00 | - | 1 | 7 | 352.37% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 160.54% |
| MSTR251219C01030000 | 2024-05-01 12:15PM EDT | 2025-12-19 | 504.23 | 492.00 | 510.35 | -214.77 | -29.87% | 1 | 1 | 102.49% |
| MSTR260116C01030000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 511.00 | 500.00 | 518.00 | +11.00 | +2.20% | 1 | 1 | 101.98% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 131.93% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01030000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 35.50 | 32.95 | 37.65 | +5.50 | +18.33% | 162 | 38 | 113.32% |
| MSTR240510P01030000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 68.00 | 65.15 | 71.90 | +10.00 | +17.24% | 22 | 19 | 105.06% |
| MSTR240517P01030000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 85.00 | 88.20 | 94.95 | +1.20 | +1.43% | 32 | 52 | 105.74% |
| MSTR240524P01030000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 112.49 | 104.20 | 113.95 | +17.51 | +18.44% | 8 | 5 | 105.30% |
| MSTR240531P01030000 | 2024-05-01 1:42PM EDT | 2024-05-31 | 107.00 | 117.90 | 128.40 | -0.55 | -0.51% | 18 | 4 | 104.28% |
| MSTR240621P01030000 | 2024-05-01 12:34PM EDT | 2024-06-21 | 163.60 | 157.65 | 166.20 | +13.40 | +8.92% | 4 | 20 | 105.63% |
| MSTR240719P01030000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 204.00 | 199.30 | 210.40 | +21.05 | +11.51% | 13 | 4 | 107.92% |
| MSTR240816P01030000 | 2024-05-01 10:11AM EDT | 2024-08-16 | 241.93 | 232.30 | 241.70 | +17.83 | +7.96% | 10 | 3 | 107.74% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 2024-10-18 | 270.30 | 278.70 | 290.85 | 0.00 | - | 2 | 13 | 103.45% |
| MSTR241115P01030000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 283.00 | 297.10 | 307.70 | -3.45 | -1.20% | 2 | 9 | 102.08% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 2025-01-17 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 81.78% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 73.32% |
© 2024 Yahoo. Tutti i diritti riservati.