Italia markets open in 7 hours 28 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
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.999,20 -2.474,85 (-4,38%) CMC Crypto 200
1.273,11 -65,95 (-4,93%)
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:1260.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01260000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 1.46 | 1.50 | 3.10 | -7.73 | -84.11% | 60 | 60 | 129.91% |
| MSTR240510C01260000 | 2024-05-01 3:20PM EDT | 2024-05-10 | 15.40 | 12.85 | 16.80 | -10.80 | -41.22% | 23 | 11 | 112.68% |
| MSTR240517C01260000 | 2024-05-01 9:34AM EDT | 2024-05-17 | 36.00 | 29.05 | 33.70 | -30.43 | -45.81% | 1 | 32 | 113.09% |
| MSTR240524C01260000 | 2024-05-01 11:00AM EDT | 2024-05-24 | 50.00 | 44.40 | 49.65 | -20.30 | -28.88% | 1 | 3 | 113.32% |
| MSTR240531C01260000 | 2024-05-01 11:36AM EDT | 2024-05-31 | 65.00 | 56.65 | 63.00 | -102.25 | -61.14% | 1 | 51 | 111.88% |
| MSTR240607C01260000 | 2024-05-01 10:55AM EDT | 2024-06-07 | 82.50 | 70.00 | 77.00 | -16.05 | -16.29% | 1 | 4 | 112.33% |
| MSTR240621C01260000 | 2024-05-01 10:43AM EDT | 2024-06-21 | 101.00 | 95.55 | 101.95 | -19.00 | -15.83% | 2 | 112 | 113.19% |
| MSTR240719C01260000 | 2024-04-30 10:11AM EDT | 2024-07-19 | 215.47 | 137.35 | 148.75 | 0.00 | - | 1 | 2 | 114.73% |
| MSTR240816C01260000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 333.80 | 174.30 | 188.00 | 0.00 | - | 3 | 6 | 115.85% |
| MSTR241018C01260000 | 2024-04-30 2:09PM EDT | 2024-10-18 | 274.50 | 230.00 | 246.00 | 0.00 | - | 3 | 3 | 112.36% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 2024-11-15 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 301.91% |
| MSTR250117C01260000 | 2024-04-24 2:49PM EDT | 2025-01-17 | 480.93 | 290.00 | 303.70 | 0.00 | - | 1 | 5 | 107.99% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 2025-02-21 | 503.46 | 310.00 | 326.15 | 0.00 | - | 1 | 3 | 107.35% |
| MSTR251219C01260000 | 2024-04-30 10:13AM EDT | 2025-12-19 | 528.53 | 434.00 | 454.00 | 0.00 | - | 1 | 2 | 101.54% |
| MSTR260116C01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 639.74 | 442.00 | 459.90 | 0.00 | - | 1 | 2 | 100.71% |
| MSTR260618C01260000 | 2024-04-22 12:14PM EDT | 2026-06-18 | 723.02 | 482.00 | 502.00 | 0.00 | - | 1 | 2 | 98.20% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01260000 | 2024-04-30 3:53PM EDT | 2024-05-03 | 194.44 | 224.90 | 240.95 | 0.00 | - | 20 | 21 | 115.72% |
| MSTR240510P01260000 | 2024-05-01 9:41AM EDT | 2024-05-10 | 188.22 | 239.90 | 251.60 | +60.07 | +46.87% | 4 | 8 | 110.72% |
| MSTR240517P01260000 | 2024-04-30 10:57AM EDT | 2024-05-17 | 220.65 | 254.65 | 265.15 | +33.65 | +17.99% | 5 | 8 | 108.37% |
| MSTR240524P01260000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 140.97 | 269.35 | 278.35 | 0.00 | - | 3 | 5 | 107.83% |
| MSTR240531P01260000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 224.08 | 279.00 | 290.70 | 0.00 | - | - | 1 | 105.59% |
| MSTR240621P01260000 | 2024-04-30 2:22PM EDT | 2024-06-21 | 289.30 | 316.55 | 326.35 | 0.00 | - | 4 | 34 | 107.13% |
| MSTR240719P01260000 | 2024-05-01 9:58AM EDT | 2024-07-19 | 366.98 | 356.10 | 366.35 | +24.18 | +7.05% | 1 | 6 | 107.63% |
| MSTR240816P01260000 | 2024-05-01 10:44AM EDT | 2024-08-16 | 397.10 | 389.20 | 400.95 | +112.55 | +39.55% | 2 | 4 | 107.88% |
| MSTR241018P01260000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 385.90 | 436.40 | 449.75 | 0.00 | - | 5 | 9 | 102.85% |
| MSTR241115P01260000 | 2024-04-16 9:54AM EDT | 2024-11-15 | 397.40 | 454.95 | 470.60 | 0.00 | - | 1 | 2 | 101.87% |
| MSTR250117P01260000 | 2024-03-18 2:39PM EDT | 2025-01-17 | 443.25 | 450.05 | 463.85 | 0.00 | - | - | 1 | 87.10% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 2025-02-21 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 77.37% |
| MSTR251219P01260000 | 2024-04-05 1:05PM EDT | 2025-12-19 | 482.42 | 588.00 | 605.90 | 0.00 | - | 1 | 0 | 85.13% |
| MSTR260116P01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 544.74 | 592.00 | 607.75 | 0.00 | - | 1 | 36 | 83.79% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 498.00 | 620.00 | 637.95 | 0.00 | - | 2 | 3 | 80.36% |
© 2024 Yahoo. Tutti i diritti riservati.