Italia markets open in 7 hours 22 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
54.086,75 -2.450,79 (-4,33%) CMC Crypto 200
1.272,93 -66,13 (-4,94%)
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:1200.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01200000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 3.20 | 3.20 | 4.95 | -9.05 | -73.88% | 3,021 | 867 | 118.87% |
| MSTR240510C01200000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 22.00 | 19.65 | 26.00 | -15.50 | -41.33% | 272 | 82 | 111.11% |
| MSTR240517C01200000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 43.95 | 38.90 | 44.20 | -15.00 | -25.45% | 67 | 112 | 111.01% |
| MSTR240524C01200000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 61.76 | 55.60 | 59.95 | -28.24 | -31.38% | 10 | 18 | 110.59% |
| MSTR240531C01200000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 72.70 | 69.35 | 75.95 | -35.75 | -32.96% | 28 | 35 | 110.58% |
| MSTR240607C01200000 | 2024-04-26 10:48AM EDT | 2024-06-07 | 121.72 | 84.50 | 91.00 | -104.87 | -46.28% | 1 | 1 | 111.75% |
| MSTR240621C01200000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 113.30 | 110.00 | 116.90 | -41.25 | -26.69% | 34 | 781 | 112.46% |
| MSTR240719C01200000 | 2024-05-01 2:08PM EDT | 2024-07-19 | 175.00 | 152.20 | 165.35 | -26.50 | -13.15% | 46 | 59 | 114.37% |
| MSTR240816C01200000 | 2024-05-01 10:27AM EDT | 2024-08-16 | 200.00 | 190.60 | 203.00 | -22.75 | -10.21% | 1 | 36 | 115.48% |
| MSTR241018C01200000 | 2024-04-30 10:36AM EDT | 2024-10-18 | 321.45 | 246.60 | 261.65 | 0.00 | - | 1 | 15 | 112.37% |
| MSTR241115C01200000 | 2024-04-19 2:09PM EDT | 2024-11-15 | 407.05 | 269.35 | 282.85 | 0.00 | - | 1 | 92 | 111.57% |
| MSTR250117C01200000 | 2024-05-01 1:26PM EDT | 2025-01-17 | 320.00 | 306.00 | 323.65 | -39.80 | -11.06% | 10 | 133 | 108.76% |
| MSTR250221C01200000 | 2024-05-01 10:25AM EDT | 2025-02-21 | 339.90 | 324.00 | 342.85 | -128.09 | -27.37% | 1 | 12 | 107.42% |
| MSTR251219C01200000 | 2024-05-01 3:27PM EDT | 2025-12-19 | 493.67 | 448.00 | 468.00 | -16.42 | -3.22% | 2 | 126 | 101.77% |
| MSTR260116C01200000 | 2024-04-30 9:44AM EDT | 2026-01-16 | 478.00 | 456.00 | 476.00 | -120.00 | -20.07% | 1 | 37 | 101.19% |
| MSTR260618C01200000 | 2024-04-25 2:25PM EDT | 2026-06-18 | 695.16 | 496.00 | 516.00 | 0.00 | - | 1 | 56 | 98.61% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01200000 | 2024-05-01 2:27PM EDT | 2024-05-03 | 174.74 | 167.00 | 182.00 | +28.74 | +19.68% | 45 | 219 | 108.91% |
| MSTR240510P01200000 | 2024-05-01 3:02PM EDT | 2024-05-10 | 140.34 | 187.20 | 195.50 | +0.04 | +0.03% | 9 | 110 | 104.74% |
| MSTR240517P01200000 | 2024-05-01 1:53PM EDT | 2024-05-17 | 187.56 | 205.80 | 214.05 | +11.86 | +6.75% | 217 | 283 | 106.63% |
| MSTR240524P01200000 | 2024-05-01 2:22PM EDT | 2024-05-24 | 209.46 | 221.75 | 233.95 | +8.49 | +4.22% | 3 | 22 | 108.89% |
| MSTR240531P01200000 | 2024-04-30 10:38AM EDT | 2024-05-31 | 175.00 | 232.20 | 243.95 | 0.00 | - | 11 | 28 | 105.01% |
| MSTR240607P01200000 | 2024-04-29 11:38AM EDT | 2024-06-07 | 144.55 | 247.20 | 260.90 | 0.00 | - | 3 | 4 | 107.51% |
| MSTR240621P01200000 | 2024-05-01 3:07PM EDT | 2024-06-21 | 246.29 | 272.25 | 281.15 | -14.11 | -5.42% | 8 | 90 | 106.92% |
| MSTR240719P01200000 | 2024-05-01 1:49PM EDT | 2024-07-19 | 283.67 | 312.10 | 321.65 | -11.33 | -3.84% | 3 | 79 | 107.28% |
| MSTR240816P01200000 | 2024-05-01 1:51PM EDT | 2024-08-16 | 339.00 | 345.55 | 356.30 | +15.43 | +4.77% | 3 | 17 | 107.60% |
| MSTR241018P01200000 | 2024-05-01 2:39PM EDT | 2024-10-18 | 382.82 | 393.10 | 408.15 | +66.82 | +21.15% | 3 | 343 | 103.29% |
| MSTR241115P01200000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 425.00 | 411.80 | 427.30 | +88.52 | +26.31% | 1 | 90 | 102.07% |
| MSTR250117P01200000 | 2024-05-01 11:13AM EDT | 2025-01-17 | 455.00 | 440.60 | 456.25 | +31.42 | +7.42% | 2 | 73 | 97.43% |
| MSTR250221P01200000 | 2024-04-30 11:29AM EDT | 2025-02-21 | 441.00 | 456.00 | 473.35 | 0.00 | - | 2 | 14 | 96.04% |
| MSTR251219P01200000 | 2024-05-01 1:05PM EDT | 2025-12-19 | 547.55 | 544.00 | 559.75 | +60.55 | +12.43% | 1 | 4 | 85.25% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 550.00 | 567.85 | 0.00 | - | 2 | 8 | 84.75% |
| MSTR260618P01200000 | 2024-04-24 1:39PM EDT | 2026-06-18 | 525.00 | 576.00 | 595.95 | 0.00 | - | 1 | 12 | 80.95% |
© 2024 Yahoo. Tutti i diritti riservati.