Italia markets open in 4 hours 56 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.163,92 -110,13 (-0,29%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.385,54 -2.598,22 (-4,64%) CMC Crypto 200
1.256,28 -82,79 (-6,19%)
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:1190.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01190000 | 2024-05-01 3:34PM EDT | 2024-05-03 | 6.55 | 4.00 | 6.00 | -8.45 | -56.33% | 46 | 61 | 147.01% |
| MSTR240510C01190000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 23.50 | 19.65 | 27.60 | -26.75 | -53.23% | 25 | 5 | 115.09% |
| MSTR240517C01190000 | 2024-05-01 12:00PM EDT | 2024-05-17 | 42.00 | 39.85 | 46.25 | -31.65 | -42.97% | 2 | 36 | 113.40% |
| MSTR240524C01190000 | 2024-04-30 12:02PM EDT | 2024-05-24 | 93.00 | 57.05 | 63.75 | 0.00 | - | 6 | 7 | 113.09% |
| MSTR240531C01190000 | 2024-04-30 12:31PM EDT | 2024-05-31 | 98.00 | 71.95 | 77.95 | 0.00 | - | 1 | 1 | 112.09% |
| MSTR240621C01190000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 119.05 | 112.60 | 121.80 | -33.75 | -22.09% | 1 | 12 | 114.15% |
| MSTR240719C01190000 | 2024-04-30 12:01PM EDT | 2024-07-19 | 203.91 | 155.60 | 168.25 | 0.00 | - | 1 | 1 | 115.21% |
| MSTR240816C01190000 | 2024-05-01 9:46AM EDT | 2024-08-16 | 202.75 | 193.10 | 205.85 | -146.82 | -42.00% | 1 | 4 | 115.92% |
| MSTR241018C01190000 | 2024-04-30 12:11PM EDT | 2024-10-18 | 301.38 | 249.15 | 265.20 | 0.00 | - | 2 | 2 | 112.78% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 2024-11-15 | 500.00 | 273.60 | 285.05 | 0.00 | - | 1 | 1 | 112.01% |
| MSTR250117C01190000 | 2024-04-30 11:08AM EDT | 2025-01-17 | 383.80 | 308.85 | 321.25 | 0.00 | - | 1 | 4 | 108.23% |
| MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 2025-12-19 | 602.00 | 932.00 | 952.00 | 0.00 | - | 18 | 18 | 275.57% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 261.50% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 2026-06-18 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 278.77% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01190000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 160.00 | 157.00 | 173.00 | +60.00 | +60.00% | 4 | 60 | 132.64% |
| MSTR240510P01190000 | 2024-04-30 12:46PM EDT | 2024-05-10 | 157.05 | 178.25 | 189.45 | 0.00 | - | 12 | 7 | 112.05% |
| MSTR240517P01190000 | 2024-04-30 1:13PM EDT | 2024-05-17 | 177.87 | 197.05 | 205.90 | 0.00 | - | 8 | 53 | 109.02% |
| MSTR240524P01190000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 131.00 | 212.15 | 226.00 | 0.00 | - | 1 | 13 | 109.90% |
| MSTR240531P01190000 | 2024-04-30 12:25PM EDT | 2024-05-31 | 201.56 | 226.05 | 236.60 | 0.00 | - | 1 | 12 | 107.33% |
| MSTR240621P01190000 | 2024-05-01 10:52AM EDT | 2024-06-21 | 271.45 | 264.05 | 272.90 | +17.90 | +7.06% | 2 | 17 | 107.27% |
| MSTR240719P01190000 | 2024-05-01 10:34AM EDT | 2024-07-19 | 308.50 | 304.90 | 317.20 | +37.85 | +13.98% | 2 | 3 | 108.62% |
| MSTR240816P01190000 | 2024-04-17 3:35PM EDT | 2024-08-16 | 304.75 | 338.45 | 347.45 | 0.00 | - | 2 | 2 | 107.70% |
| MSTR241018P01190000 | 2024-04-30 1:18PM EDT | 2024-10-18 | 377.75 | 386.00 | 401.00 | 0.00 | - | 2 | 1 | 103.60% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 396.80 | 404.60 | 420.20 | 0.00 | - | 2 | 1 | 102.34% |
| MSTR250117P01190000 | 2024-04-11 12:12PM EDT | 2025-01-17 | 332.85 | 434.05 | 445.40 | 0.00 | - | 5 | 5 | 97.19% |
| MSTR260116P01190000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 510.00 | 542.00 | 557.95 | 0.00 | - | 1 | 2 | 84.53% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 2026-06-18 | 483.00 | 570.00 | 585.85 | 0.00 | - | 1 | 3 | 80.93% |
© 2024 Yahoo. Tutti i diritti riservati.