Italia markets open in 3 hours 31 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.761,11 -2.246,40 (-4,01%) CMC Crypto 200
1.260,58 -78,49 (-5,86%)
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:1050.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01050000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 26.60 | 22.10 | 29.40 | -31.40 | -54.14% | 299 | 16 | 115.93% |
| MSTR240510C01050000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 75.00 | 55.80 | 62.90 | -28.00 | -27.18% | 37 | 6 | 107.16% |
| MSTR240517C01050000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 96.00 | 79.10 | 86.75 | -16.00 | -14.29% | 29 | 3 | 107.83% |
| MSTR240621C01050000 | 2024-05-01 11:33AM EDT | 2024-06-21 | 165.26 | 153.90 | 165.85 | -33.39 | -16.81% | 2 | 18 | 110.83% |
| MSTR240719C01050000 | 2024-05-01 1:30PM EDT | 2024-07-19 | 216.75 | 200.70 | 211.95 | -26.50 | -10.89% | 5 | 17 | 113.84% |
| MSTR240816C01050000 | 2024-05-01 1:30PM EDT | 2024-08-16 | 255.25 | 237.15 | 248.40 | -22.59 | -8.13% | 3 | 105 | 114.76% |
| MSTR241018C01050000 | 2024-04-17 9:43AM EDT | 2024-10-18 | 487.35 | 290.65 | 303.10 | 0.00 | - | 2 | 3 | 111.35% |
| MSTR241115C01050000 | 2024-05-01 2:31PM EDT | 2024-11-15 | 349.91 | 314.00 | 329.90 | -125.09 | -26.33% | 4 | 19 | 112.06% |
| MSTR250117C01050000 | 2024-05-01 9:44AM EDT | 2025-01-17 | 384.68 | 350.50 | 366.95 | -38.00 | -8.99% | 2 | 11 | 109.15% |
| MSTR250221C01050000 | 2024-04-01 9:35AM EDT | 2025-02-21 | 891.00 | 368.00 | 388.00 | 0.00 | - | 1 | 6 | 108.28% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 631.13 | 486.00 | 506.00 | 0.00 | - | 1 | 34 | 102.47% |
| MSTR260116C01050000 | 2024-03-18 11:14AM EDT | 2026-01-16 | 1,022.00 | 626.00 | 646.00 | 0.00 | - | 1 | 4 | 134.87% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 2026-06-18 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 376.16% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01050000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 47.25 | 44.65 | 49.00 | +7.25 | +18.13% | 200 | 205 | 113.73% |
| MSTR240510P01050000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 80.00 | 76.55 | 82.10 | +9.85 | +14.04% | 81 | 119 | 104.44% |
| MSTR240517P01050000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 102.45 | 100.15 | 105.65 | +21.45 | +26.48% | 36 | 69 | 105.79% |
| MSTR240524P01050000 | 2024-04-30 2:12PM EDT | 2024-05-24 | 104.00 | 115.40 | 127.85 | 0.00 | - | 8 | 9 | 106.43% |
| MSTR240531P01050000 | 2024-04-30 12:04PM EDT | 2024-05-31 | 136.11 | 129.60 | 140.00 | +25.54 | +23.10% | 2 | 5 | 104.42% |
| MSTR240621P01050000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 173.00 | 169.55 | 178.30 | +15.30 | +9.70% | 8 | 45 | 105.77% |
| MSTR240719P01050000 | 2024-05-01 11:57AM EDT | 2024-07-19 | 222.92 | 211.65 | 221.10 | +23.67 | +11.88% | 3 | 48 | 107.59% |
| MSTR240816P01050000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 245.37 | 244.70 | 253.25 | +16.82 | +7.36% | 13 | 4 | 107.53% |
| MSTR241018P01050000 | 2024-04-30 1:23PM EDT | 2024-10-18 | 283.50 | 291.40 | 302.50 | 0.00 | - | 3 | 7 | 103.18% |
| MSTR241115P01050000 | 2024-05-01 11:09AM EDT | 2024-11-15 | 322.10 | 309.85 | 322.00 | +34.99 | +12.19% | 2 | 6 | 102.25% |
| MSTR250117P01050000 | 2024-05-01 1:50PM EDT | 2025-01-17 | 340.00 | 338.45 | 352.50 | +50.00 | +17.24% | 3 | 23 | 98.19% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 2025-02-21 | 362.27 | 352.00 | 369.95 | +16.37 | +4.73% | 1 | 3 | 96.75% |
| MSTR251219P01050000 | 2024-04-04 10:10AM EDT | 2025-12-19 | 336.00 | 440.00 | 457.95 | 0.00 | - | 5 | 7 | 86.92% |
| MSTR260116P01050000 | 2024-04-04 10:18AM EDT | 2026-01-16 | 340.00 | 444.00 | 464.00 | 0.00 | - | 5 | 5 | 86.04% |
| MSTR260618P01050000 | 2024-05-01 1:48PM EDT | 2026-06-18 | 469.85 | 472.00 | 485.75 | +3.75 | +0.80% | 1 | 2 | 81.99% |
© 2024 Yahoo. Tutti i diritti riservati.