Italia markets open in 4 hours 38 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.183,34 -90,71 (-0,24%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.498,41 -2.187,02 (-3,93%) CMC Crypto 200
1.256,61 -82,45 (-6,15%)
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:1220.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01220000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 4.00 | 3.00 | 4.00 | -5.74 | -58.93% | 40 | 39 | 151.73% |
| MSTR240510C01220000 | 2024-05-01 1:25PM EDT | 2024-05-10 | 24.46 | 16.50 | 23.75 | -16.54 | -40.34% | 15 | 9 | 118.41% |
| MSTR240517C01220000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 57.50 | 34.45 | 40.55 | -158.90 | -73.43% | 15 | 5 | 114.69% |
| MSTR240531C01220000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 204.39 | 64.00 | 70.95 | 0.00 | - | - | 1 | 112.30% |
| MSTR240621C01220000 | 2024-05-01 10:22AM EDT | 2024-06-21 | 114.50 | 104.75 | 114.50 | -201.70 | -63.79% | 1 | 28 | 114.68% |
| MSTR240719C01220000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 263.64 | 147.00 | 158.95 | 0.00 | - | 1 | 6 | 115.02% |
| MSTR240816C01220000 | 2024-04-30 10:33AM EDT | 2024-08-16 | 245.37 | 185.00 | 198.00 | 0.00 | - | 1 | 3 | 116.18% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 399.40 | 240.00 | 256.60 | 0.00 | - | - | 2 | 112.58% |
| MSTR241115C01220000 | 2024-03-05 10:33AM EDT | 2024-11-15 | 484.00 | 833.90 | 849.75 | 0.00 | - | - | 1 | 375.55% |
| MSTR250117C01220000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 313.22 | 300.10 | 318.30 | -144.88 | -31.63% | 1 | 9 | 108.85% |
| MSTR250221C01220000 | 2024-04-24 2:49PM EDT | 2025-02-21 | 514.64 | 320.00 | 336.40 | 0.00 | - | 2 | 1 | 107.58% |
| MSTR251219C01220000 | 2024-04-24 2:50PM EDT | 2025-12-19 | 638.00 | 444.00 | 462.00 | 0.00 | - | 1 | 6 | 101.72% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 149.04% |
| MSTR260618C01220000 | 2024-03-05 2:26PM EDT | 2026-06-18 | 630.00 | 962.00 | 982.00 | 0.00 | - | 2 | 4 | 268.17% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01220000 | 2024-05-01 1:30PM EDT | 2024-05-03 | 180.08 | 186.00 | 201.00 | +41.08 | +29.55% | 7 | 51 | 132.01% |
| MSTR240510P01220000 | 2024-04-30 1:50PM EDT | 2024-05-10 | 177.22 | 203.85 | 214.95 | 0.00 | - | 4 | 11 | 112.95% |
| MSTR240517P01220000 | 2024-04-30 1:32PM EDT | 2024-05-17 | 202.10 | 221.55 | 230.35 | 0.00 | - | 4 | 85 | 110.10% |
| MSTR240531P01220000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 177.00 | 247.30 | 258.70 | 0.00 | - | 3 | 2 | 106.62% |
| MSTR240621P01220000 | 2024-04-30 1:12PM EDT | 2024-06-21 | 272.29 | 286.30 | 296.60 | 0.00 | - | 2 | 15 | 108.10% |
| MSTR240719P01220000 | 2024-05-01 10:17AM EDT | 2024-07-19 | 336.40 | 326.60 | 336.25 | +34.45 | +11.41% | 2 | 6 | 108.06% |
| MSTR240816P01220000 | 2024-04-25 12:43PM EDT | 2024-08-16 | 288.65 | 359.95 | 368.80 | 0.00 | - | 2 | 7 | 107.71% |
| MSTR241018P01220000 | 2024-04-29 3:31PM EDT | 2024-10-18 | 331.37 | 407.40 | 422.50 | 0.00 | - | 6 | 11 | 103.56% |
| MSTR241115P01220000 | 2024-04-30 12:34PM EDT | 2024-11-15 | 418.98 | 426.00 | 441.60 | 0.00 | - | 1 | 1 | 102.25% |
| MSTR250117P01220000 | 2024-04-16 11:15AM EDT | 2025-01-17 | 408.00 | 454.60 | 470.55 | 0.00 | - | 1 | 9 | 97.49% |
| MSTR250221P01220000 | 2024-03-11 10:16AM EDT | 2025-02-21 | 401.55 | 380.00 | 397.45 | 0.00 | - | 2 | 6 | 71.37% |
© 2024 Yahoo. Tutti i diritti riservati.