Italia markets open in 5 hours 32 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.133,91 -140,14 (-0,37%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.814,33 -2.350,80 (-4,19%) CMC Crypto 200
1.267,60 -71,46 (-5,34%)
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:1240.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01240000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 4.00 | 2.28 | 3.45 | -5.00 | -55.56% | 41 | 68 | 155.86% |
| MSTR240510C01240000 | 2024-05-01 2:50PM EDT | 2024-05-10 | 31.00 | 15.10 | 21.30 | -5.45 | -14.95% | 13 | 13 | 120.71% |
| MSTR240517C01240000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 36.61 | 32.15 | 37.10 | -15.02 | -29.09% | 9 | 20 | 116.12% |
| MSTR240524C01240000 | 2024-04-22 9:31AM EDT | 2024-05-24 | 177.70 | 45.00 | 53.40 | 0.00 | - | - | 2 | 113.59% |
| MSTR240531C01240000 | 2024-05-01 11:07AM EDT | 2024-05-31 | 65.00 | 60.00 | 66.95 | -165.63 | -71.82% | 1 | 2 | 112.97% |
| MSTR240621C01240000 | 2024-04-30 9:56AM EDT | 2024-06-21 | 182.00 | 100.25 | 106.80 | 0.00 | - | 3 | 9 | 114.13% |
| MSTR240719C01240000 | 2024-05-01 3:22PM EDT | 2024-07-19 | 168.85 | 142.10 | 153.25 | -121.07 | -41.76% | 20 | 7 | 115.11% |
| MSTR240816C01240000 | 2024-04-29 11:43AM EDT | 2024-08-16 | 345.18 | 179.40 | 193.00 | 0.00 | - | 1 | 5 | 116.27% |
| MSTR241018C01240000 | 2024-04-26 3:04PM EDT | 2024-10-18 | 414.50 | 235.45 | 251.55 | 0.00 | - | 1 | 4 | 112.79% |
| MSTR241115C01240000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 436.60 | 258.00 | 274.00 | 0.00 | - | 1 | 2 | 112.06% |
| MSTR250117C01240000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 330.00 | 296.00 | 313.15 | -132.00 | -28.57% | 20 | 7 | 109.00% |
| MSTR250221C01240000 | 2024-04-25 11:46AM EDT | 2025-02-21 | 480.25 | 314.00 | 332.00 | 0.00 | - | - | 1 | 107.53% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 184.52% |
| MSTR260116C01240000 | 2024-03-11 10:15AM EDT | 2026-01-16 | 906.13 | 767.00 | 791.00 | 0.00 | - | 100 | 4 | 186.99% |
| MSTR260618C01240000 | 2024-04-01 9:30AM EDT | 2026-06-18 | 1,024.00 | 486.00 | 502.00 | 0.00 | - | 1 | 5 | 97.88% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01240000 | 2024-05-01 1:08PM EDT | 2024-05-03 | 213.57 | 208.10 | 220.65 | +55.65 | +35.24% | 15 | 90 | 153.34% |
| MSTR240510P01240000 | 2024-05-01 9:31AM EDT | 2024-05-10 | 234.51 | 221.60 | 231.90 | +128.21 | +120.61% | 1 | 9 | 113.12% |
| MSTR240517P01240000 | 2024-05-01 2:29PM EDT | 2024-05-17 | 211.32 | 238.45 | 247.00 | +27.32 | +14.85% | 1 | 26 | 110.84% |
| MSTR240524P01240000 | 2024-04-26 11:37AM EDT | 2024-05-24 | 154.50 | 252.90 | 261.95 | 0.00 | - | 2 | 1 | 109.68% |
| MSTR240531P01240000 | 2024-04-25 10:38AM EDT | 2024-05-31 | 182.15 | 263.15 | 275.35 | 0.00 | - | 3 | 5 | 107.42% |
| MSTR240621P01240000 | 2024-04-30 3:51PM EDT | 2024-06-21 | 285.70 | 301.20 | 311.85 | 0.00 | - | 9 | 19 | 108.27% |
| MSTR240719P01240000 | 2024-05-01 11:21AM EDT | 2024-07-19 | 354.65 | 341.25 | 351.35 | +38.30 | +12.11% | 2 | 5 | 108.22% |
| MSTR240816P01240000 | 2024-05-01 11:35AM EDT | 2024-08-16 | 378.00 | 374.45 | 388.20 | +83.80 | +28.48% | 2 | 5 | 108.81% |
| MSTR241018P01240000 | 2024-04-17 9:31AM EDT | 2024-10-18 | 370.02 | 421.80 | 435.25 | 0.00 | - | 1 | 3 | 103.21% |
| MSTR241115P01240000 | 2024-04-25 2:53PM EDT | 2024-11-15 | 380.94 | 440.40 | 456.00 | 0.00 | - | 1 | 1 | 102.18% |
| MSTR250117P01240000 | 2024-04-30 3:37PM EDT | 2025-01-17 | 458.50 | 470.00 | 485.00 | 0.00 | - | 8 | 33 | 97.56% |
| MSTR250221P01240000 | 2024-04-02 1:13PM EDT | 2025-02-21 | 403.14 | 484.00 | 501.85 | 0.00 | - | 1 | 2 | 95.87% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 62.78% |
| MSTR260116P01240000 | 2024-03-15 11:36AM EDT | 2026-01-16 | 512.00 | 472.00 | 492.00 | 0.00 | - | - | 3 | 63.91% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 606.00 | 619.75 | 0.00 | - | 1 | 1 | 80.30% |
© 2024 Yahoo. Tutti i diritti riservati.