Italia markets open in 4 hours 56 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.152,69 -121,36 (-0,32%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.362,18 -2.653,79 (-4,74%) CMC Crypto 200
1.254,31 -84,76 (-6,33%)
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:1310.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01310000 | 2024-05-01 1:37PM EDT | 2024-05-03 | 2.00 | 0.81 | 3.30 | -3.90 | -66.10% | 10 | 70 | 179.15% |
| MSTR240510C01310000 | 2024-05-01 1:31PM EDT | 2024-05-10 | 13.40 | 8.25 | 12.30 | -5.99 | -30.89% | 4 | 20 | 120.09% |
| MSTR240517C01310000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 29.15 | 22.05 | 26.50 | -66.85 | -69.64% | 1 | 4 | 117.30% |
| MSTR240531C01310000 | 2024-05-01 12:07PM EDT | 2024-05-31 | 51.00 | 46.90 | 54.00 | -17.72 | -25.79% | 3 | 7 | 114.29% |
| MSTR240607C01310000 | 2024-04-26 3:36PM EDT | 2024-06-07 | 187.30 | 59.00 | 68.00 | 0.00 | - | 1 | 1 | 114.40% |
| MSTR240621C01310000 | 2024-04-30 12:42PM EDT | 2024-06-21 | 110.20 | 85.35 | 91.65 | 0.00 | - | 2 | 45 | 115.20% |
| MSTR240719C01310000 | 2024-05-01 9:48AM EDT | 2024-07-19 | 159.00 | 126.05 | 137.20 | -5.05 | -3.08% | 4 | 7 | 115.95% |
| MSTR240816C01310000 | 2024-04-30 10:35AM EDT | 2024-08-16 | 220.83 | 162.80 | 176.00 | 0.00 | - | 10 | 16 | 116.77% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 218.15 | 233.80 | 0.00 | - | 8 | 18 | 112.86% |
| MSTR241115C01310000 | 2024-04-18 10:47AM EDT | 2024-11-15 | 432.10 | 240.45 | 256.00 | 0.00 | - | 2 | 5 | 111.98% |
| MSTR250117C01310000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 480.00 | 278.55 | 294.55 | 0.00 | - | 1 | 5 | 108.72% |
| MSTR251219C01310000 | 2024-04-16 11:46AM EDT | 2025-12-19 | 604.00 | 422.00 | 442.00 | 0.00 | - | 1 | 2 | 101.26% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 430.00 | 450.00 | 0.00 | - | 1 | 2 | 100.63% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 134.93% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01310000 | 2024-04-30 1:02PM EDT | 2024-05-03 | 235.13 | 274.65 | 292.00 | 0.00 | - | 2 | 38 | 171.51% |
| MSTR240510P01310000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 284.97 | 285.30 | 299.10 | +69.97 | +32.54% | 6 | 8 | 120.72% |
| MSTR240517P01310000 | 2024-04-30 1:02PM EDT | 2024-05-17 | 267.55 | 298.00 | 311.70 | 0.00 | - | 5 | 9 | 115.34% |
| MSTR240524P01310000 | 2024-04-23 1:57PM EDT | 2024-05-24 | 162.35 | 309.60 | 322.75 | 0.00 | - | 1 | 13 | 111.37% |
| MSTR240621P01310000 | 2024-04-29 12:50PM EDT | 2024-06-21 | 371.30 | 356.25 | 366.10 | +135.60 | +57.53% | 1 | 11 | 108.89% |
| MSTR240719P01310000 | 2024-04-30 2:19PM EDT | 2024-07-19 | 368.05 | 394.15 | 404.75 | 0.00 | - | 8 | 41 | 108.53% |
| MSTR240816P01310000 | 2024-04-23 11:31AM EDT | 2024-08-16 | 314.65 | 426.65 | 441.60 | 0.00 | - | 1 | 12 | 109.10% |
| MSTR241018P01310000 | 2024-04-30 1:18PM EDT | 2024-10-18 | 463.20 | 473.60 | 487.70 | 0.00 | - | 2 | 6 | 103.21% |
| MSTR241115P01310000 | 2024-04-30 12:23PM EDT | 2024-11-15 | 474.75 | 491.95 | 505.60 | 0.00 | - | 2 | 186 | 101.64% |
| MSTR250117P01310000 | 2024-04-30 1:27PM EDT | 2025-01-17 | 510.05 | 520.75 | 536.45 | 0.00 | - | 2 | 7 | 97.16% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 72.64% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 62.81% |
© 2024 Yahoo. Tutti i diritti riservati.