Italia markets open in 4 hours 9 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.605,84 -2.181,32 (-3,91%) CMC Crypto 200
1.256,16 -82,90 (-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:1300.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01300000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.56 | 1.32 | 1.81 | -3.19 | -67.16% | 1,794 | 640 | 166.55% |
| MSTR240510C01300000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 11.85 | 10.05 | 12.55 | -8.64 | -42.17% | 188 | 114 | 120.55% |
| MSTR240517C01300000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 28.50 | 22.90 | 27.25 | -11.50 | -28.75% | 61 | 139 | 116.36% |
| MSTR240524C01300000 | 2024-05-01 2:32PM EDT | 2024-05-24 | 49.00 | 37.50 | 43.15 | -16.82 | -25.55% | 4 | 10 | 116.58% |
| MSTR240531C01300000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 54.00 | 49.10 | 56.00 | -15.00 | -21.74% | 145 | 152 | 114.53% |
| MSTR240621C01300000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 93.18 | 88.20 | 93.55 | -18.52 | -16.58% | 25 | 140 | 115.31% |
| MSTR240719C01300000 | 2024-05-01 1:26PM EDT | 2024-07-19 | 138.55 | 128.50 | 138.95 | -23.77 | -14.64% | 44 | 133 | 115.80% |
| MSTR240816C01300000 | 2024-05-01 3:02PM EDT | 2024-08-16 | 202.64 | 165.00 | 178.60 | -1.86 | -0.91% | 1 | 105 | 116.75% |
| MSTR241018C01300000 | 2024-05-01 9:38AM EDT | 2024-10-18 | 239.92 | 220.60 | 236.20 | -202.93 | -45.82% | 1 | 27 | 112.86% |
| MSTR241115C01300000 | 2024-04-30 10:27AM EDT | 2024-11-15 | 315.54 | 244.85 | 258.95 | 0.00 | - | 10 | 21 | 112.40% |
| MSTR250117C01300000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 333.41 | 280.80 | 298.30 | +21.11 | +6.76% | 104 | 162 | 108.91% |
| MSTR250221C01300000 | 2024-04-30 11:39AM EDT | 2025-02-21 | 358.00 | 298.15 | 318.00 | 0.00 | - | 7 | 20 | 107.41% |
| MSTR251219C01300000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 425.50 | 426.00 | 444.00 | -53.10 | -11.09% | 2 | 28 | 101.47% |
| MSTR260116C01300000 | 2024-05-01 2:15PM EDT | 2026-01-16 | 469.50 | 432.00 | 452.00 | -57.50 | -10.91% | 1 | 56 | 100.63% |
| MSTR260618C01300000 | 2024-04-30 12:30PM EDT | 2026-06-18 | 525.90 | 474.00 | 494.00 | 0.00 | - | 1 | 20 | 98.21% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01300000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 238.79 | 264.35 | 282.00 | +17.72 | +8.02% | 44 | 123 | 164.36% |
| MSTR240510P01300000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 275.68 | 276.20 | 289.90 | +41.88 | +17.91% | 23 | 53 | 120.62% |
| MSTR240517P01300000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 242.16 | 289.70 | 301.85 | -4.49 | -1.82% | 220 | 207 | 114.65% |
| MSTR240524P01300000 | 2024-04-30 12:32PM EDT | 2024-05-24 | 274.16 | 301.75 | 315.90 | 0.00 | - | 1 | 10 | 112.66% |
| MSTR240531P01300000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 308.00 | 311.90 | 324.75 | +112.42 | +57.48% | 2 | 12 | 108.57% |
| MSTR240621P01300000 | 2024-04-30 3:19PM EDT | 2024-06-21 | 359.30 | 348.20 | 358.35 | +45.95 | +14.66% | 1 | 82 | 108.86% |
| MSTR240719P01300000 | 2024-05-01 10:58AM EDT | 2024-07-19 | 393.20 | 386.55 | 396.65 | +24.35 | +6.60% | 12 | 56 | 108.42% |
| MSTR240816P01300000 | 2024-05-01 2:47PM EDT | 2024-08-16 | 394.75 | 419.10 | 429.60 | +56.05 | +16.55% | 4 | 25 | 108.11% |
| MSTR241018P01300000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 474.87 | 466.00 | 479.95 | +76.83 | +19.30% | 12 | 14 | 103.17% |
| MSTR241115P01300000 | 2024-04-23 3:03PM EDT | 2024-11-15 | 391.11 | 484.45 | 500.10 | 0.00 | - | 1 | 6 | 101.99% |
| MSTR250117P01300000 | 2024-04-30 1:37PM EDT | 2025-01-17 | 509.73 | 513.95 | 529.00 | +4.73 | +0.94% | 1 | 60 | 97.30% |
| MSTR250221P01300000 | 2024-04-17 10:14AM EDT | 2025-02-21 | 497.80 | 528.00 | 544.20 | 0.00 | - | 1 | 152 | 95.36% |
| MSTR251219P01300000 | 2024-04-16 9:44AM EDT | 2025-12-19 | 560.00 | 618.00 | 631.85 | 0.00 | - | 1 | 1 | 84.62% |
| MSTR260116P01300000 | 2024-04-23 2:49PM EDT | 2026-01-16 | 549.92 | 622.00 | 637.85 | 0.00 | - | 73 | 56 | 83.69% |
| MSTR260618P01300000 | 2024-04-22 11:45AM EDT | 2026-06-18 | 606.00 | 650.00 | 668.00 | 0.00 | - | 1 | 3 | 80.20% |
© 2024 Yahoo. Tutti i diritti riservati.