Italia markets open in 4 hours 39 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.180,44 -93,61 (-0,24%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.511,63 -2.218,24 (-3,98%) CMC Crypto 200
1.257,27 -81,80 (-6,11%)
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:1330.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01330000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 2.83 | 0.95 | 5.20 | -0.72 | -20.28% | 7 | 40 | 202.54% |
| MSTR240510C01330000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 14.15 | 8.60 | 11.00 | -8.31 | -37.00% | 4 | 10 | 123.77% |
| MSTR240517C01330000 | 2024-05-01 2:58PM EDT | 2024-05-17 | 36.45 | 20.15 | 24.45 | -4.00 | -9.89% | 2 | 24 | 118.32% |
| MSTR240524C01330000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 79.61 | 30.35 | 38.95 | 0.00 | - | 2 | 1 | 115.54% |
| MSTR240531C01330000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 155.00 | 43.95 | 51.00 | 0.00 | - | 2 | 4 | 114.88% |
| MSTR240621C01330000 | 2024-04-30 12:03PM EDT | 2024-06-21 | 88.00 | 81.45 | 87.90 | -28.00 | -24.14% | 1 | 95 | 115.51% |
| MSTR240719C01330000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 132.00 | 123.75 | 132.70 | -110.65 | -45.60% | 12 | 3 | 116.61% |
| MSTR240816C01330000 | 2024-04-30 2:18PM EDT | 2024-08-16 | 196.14 | 158.05 | 171.85 | 0.00 | - | 1 | 6 | 116.92% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 2024-10-18 | 223.20 | 213.85 | 228.20 | -221.80 | -49.84% | 2 | 1 | 112.80% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 269.17 | 235.75 | 252.00 | -560.83 | -67.57% | 1 | 1 | 112.11% |
| MSTR250117C01330000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 494.62 | 274.00 | 290.45 | 0.00 | - | 7 | 5 | 108.81% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 292.00 | 312.00 | 0.00 | - | 1 | 2 | 107.64% |
| MSTR251219C01330000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 655.00 | 418.00 | 438.00 | 0.00 | - | - | 1 | 101.26% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 426.00 | 445.95 | 0.00 | - | 1 | 2 | 100.61% |
| MSTR260618C01330000 | 2024-04-23 11:53AM EDT | 2026-06-18 | 726.00 | 468.00 | 487.40 | 0.00 | - | 1 | 4 | 98.07% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01330000 | 2024-05-01 2:38PM EDT | 2024-05-03 | 255.35 | 294.45 | 309.95 | +6.42 | +2.58% | 2 | 20 | 150.78% |
| MSTR240510P01330000 | 2024-05-01 2:04PM EDT | 2024-05-10 | 285.55 | 303.85 | 317.95 | +21.96 | +8.33% | 2 | 9 | 121.67% |
| MSTR240517P01330000 | 2024-04-30 10:52AM EDT | 2024-05-17 | 235.37 | 316.20 | 329.75 | 0.00 | - | 1 | 8 | 116.44% |
| MSTR240524P01330000 | 2024-05-01 11:28AM EDT | 2024-05-24 | 336.54 | 326.95 | 342.00 | +53.64 | +18.96% | 1 | 6 | 113.09% |
| MSTR240531P01330000 | 2024-04-22 11:17AM EDT | 2024-05-31 | 241.61 | 337.45 | 349.25 | 0.00 | - | - | 1 | 108.77% |
| MSTR240621P01330000 | 2024-04-30 3:51PM EDT | 2024-06-21 | 352.65 | 372.00 | 385.40 | 0.00 | - | 6 | 35 | 110.08% |
| MSTR240719P01330000 | 2024-05-01 1:12PM EDT | 2024-07-19 | 416.50 | 409.70 | 421.95 | +25.35 | +6.48% | 2 | 25 | 109.03% |
| MSTR240816P01330000 | 2024-04-24 9:50AM EDT | 2024-08-16 | 325.05 | 441.90 | 453.95 | 0.00 | - | 3 | 9 | 108.43% |
| MSTR241018P01330000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 499.05 | 488.75 | 504.10 | +82.40 | +19.78% | 3 | 7 | 103.42% |
| MSTR250117P01330000 | 2024-04-30 1:28PM EDT | 2025-01-17 | 525.10 | 536.00 | 551.35 | 0.00 | - | 6 | 5 | 97.11% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 640.00 | 657.90 | 0.00 | - | 1 | 0 | 84.76% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 58.54% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 71.43% |
© 2024 Yahoo. Tutti i diritti riservati.