Italia markets open in 4 hours 52 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.169,19 -104,86 (-0,27%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.444,35 -2.418,39 (-4,33%) CMC Crypto 200
1.257,10 -81,96 (-6,12%)
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:1160.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01160000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 7.00 | 5.55 | 7.75 | -12.61 | -64.30% | 191 | 113 | 138.84% |
| MSTR240510C01160000 | 2024-05-01 1:54PM EDT | 2024-05-10 | 39.56 | 25.50 | 32.10 | -10.37 | -20.77% | 6 | 3 | 113.35% |
| MSTR240517C01160000 | 2024-04-23 10:44AM EDT | 2024-05-17 | 276.35 | 47.15 | 52.60 | 0.00 | - | 6 | 3 | 112.62% |
| MSTR240524C01160000 | 2024-04-22 11:02AM EDT | 2024-05-24 | 228.45 | 64.45 | 70.75 | 0.00 | - | 1 | 1 | 112.16% |
| MSTR240531C01160000 | 2024-04-30 10:22AM EDT | 2024-05-31 | 140.00 | 79.00 | 86.00 | 0.00 | - | 2 | 2 | 111.29% |
| MSTR240621C01160000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 154.72 | 118.15 | 129.85 | -190.69 | -55.21% | 12 | 8 | 112.72% |
| MSTR240719C01160000 | 2024-04-30 10:30AM EDT | 2024-07-19 | 225.00 | 164.55 | 176.55 | 0.00 | - | 1 | 28 | 114.97% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 201.25 | 214.00 | 0.00 | - | 1 | 3 | 115.54% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 257.20 | 272.20 | 0.00 | - | 1 | 2 | 112.37% |
| MSTR250117C01160000 | 2024-04-30 10:26AM EDT | 2025-01-17 | 400.00 | 316.75 | 330.45 | 0.00 | - | 1 | 6 | 108.34% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 296.48% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 203.28% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 2026-06-18 | 696.00 | 506.00 | 525.00 | 0.00 | - | 1 | 1 | 98.92% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01160000 | 2024-05-01 3:18PM EDT | 2024-05-03 | 88.00 | 132.70 | 142.05 | +4.70 | +5.64% | 27 | 52 | 132.43% |
| MSTR240510P01160000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 158.00 | 153.70 | 163.85 | +40.77 | +34.78% | 4 | 24 | 110.10% |
| MSTR240517P01160000 | 2024-05-01 11:58AM EDT | 2024-05-17 | 185.86 | 173.30 | 182.45 | +45.69 | +32.60% | 1 | 16 | 107.91% |
| MSTR240524P01160000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 158.04 | 189.20 | 202.00 | 0.00 | - | 2 | 3 | 108.39% |
| MSTR240621P01160000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 210.96 | 242.45 | 251.85 | -14.54 | -6.45% | 1 | 5 | 107.11% |
| MSTR240719P01160000 | 2024-04-30 10:11AM EDT | 2024-07-19 | 233.00 | 283.75 | 293.40 | 0.00 | - | 3 | 6 | 107.80% |
| MSTR240816P01160000 | 2024-05-01 9:49AM EDT | 2024-08-16 | 316.45 | 317.45 | 328.30 | +34.45 | +12.22% | 1 | 6 | 108.10% |
| MSTR241018P01160000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 327.45 | 365.00 | 377.45 | 0.00 | - | 2 | 11 | 103.20% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 383.75 | 397.50 | 0.00 | - | 7 | 4 | 102.17% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 412.65 | 428.00 | 0.00 | - | - | 2 | 97.81% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 426.00 | 443.90 | 0.00 | - | 23 | 21 | 95.97% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 522.00 | 539.75 | 0.00 | - | 5 | 8 | 85.23% |
© 2024 Yahoo. Tutti i diritti riservati.