Italia markets open in 6 hours 6 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.073,34 -200,71 (-0,52%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.836,98 -2.350,28 (-4,18%) CMC Crypto 200
1.268,08 -70,99 (-5,30%)
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:1380.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01380000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 1.02 | 0.37 | 1.67 | -2.23 | -68.62% | 26 | 787 | 187.74% |
| MSTR240510C01380000 | 2024-05-01 3:17PM EDT | 2024-05-10 | 12.00 | 6.10 | 8.35 | -3.20 | -21.05% | 4 | 5 | 126.54% |
| MSTR240517C01380000 | 2024-05-01 2:55PM EDT | 2024-05-17 | 31.45 | 16.00 | 21.15 | +1.95 | +6.61% | 5 | 14 | 121.70% |
| MSTR240524C01380000 | 2024-04-30 3:10PM EDT | 2024-05-24 | 50.50 | 25.70 | 33.40 | 0.00 | - | 2 | 1 | 117.97% |
| MSTR240531C01380000 | 2024-04-30 2:07PM EDT | 2024-05-31 | 59.65 | 37.95 | 44.00 | 0.00 | - | 1 | 2 | 116.44% |
| MSTR240621C01380000 | 2024-04-30 3:13PM EDT | 2024-06-21 | 106.93 | 72.60 | 79.40 | 0.00 | - | 3 | 94 | 116.34% |
| MSTR240719C01380000 | 2024-04-30 10:20AM EDT | 2024-07-19 | 173.17 | 113.45 | 122.80 | 0.00 | - | 6 | 2 | 117.04% |
| MSTR240816C01380000 | 2024-03-20 10:22AM EDT | 2024-08-16 | 492.00 | 242.00 | 259.60 | 0.00 | - | 1 | 23 | 160.77% |
| MSTR241018C01380000 | 2024-04-24 10:22AM EDT | 2024-10-18 | 395.65 | 202.50 | 217.20 | 0.00 | - | 1 | 5 | 112.90% |
| MSTR250117C01380000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 410.01 | 262.55 | 279.00 | 0.00 | - | 13 | 22 | 108.74% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 2025-02-21 | 649.50 | 280.00 | 299.00 | 0.00 | - | 2 | 2 | 107.24% |
| MSTR251219C01380000 | 2024-04-22 11:54AM EDT | 2025-12-19 | 624.37 | 408.00 | 428.00 | 0.00 | - | - | 1 | 101.21% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 2026-06-18 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 180.63% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01380000 | 2024-05-01 11:07AM EDT | 2024-05-03 | 360.30 | 344.10 | 359.90 | +47.95 | +15.35% | 3 | 42 | 158.40% |
| MSTR240510P01380000 | 2024-05-01 11:04AM EDT | 2024-05-10 | 364.90 | 348.10 | 365.00 | +55.70 | +18.01% | 2 | 27 | 115.86% |
| MSTR240517P01380000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 256.50 | 361.70 | 371.85 | 0.00 | - | 1 | 55 | 114.45% |
| MSTR240531P01380000 | 2024-04-12 3:35PM EDT | 2024-05-31 | 207.75 | 381.05 | 392.20 | 0.00 | - | - | 1 | 109.62% |
| MSTR240621P01380000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 394.14 | 413.35 | 422.95 | 0.00 | - | 1 | 15 | 109.32% |
| MSTR240719P01380000 | 2024-05-01 2:06PM EDT | 2024-07-19 | 434.80 | 449.25 | 462.40 | +94.90 | +27.92% | 4 | 11 | 109.38% |
| MSTR240816P01380000 | 2024-04-16 2:35PM EDT | 2024-08-16 | 403.86 | 480.70 | 491.00 | 0.00 | - | 2 | 4 | 108.00% |
| MSTR241018P01380000 | 2024-04-29 3:16PM EDT | 2024-10-18 | 436.20 | 527.15 | 541.55 | 0.00 | - | 1 | 6 | 103.19% |
| MSTR241115P01380000 | 2024-04-09 1:00PM EDT | 2024-11-15 | 452.90 | 545.05 | 559.25 | 0.00 | - | 1 | 4 | 101.51% |
| MSTR250117P01380000 | 2024-05-01 1:45PM EDT | 2025-01-17 | 574.35 | 574.00 | 589.30 | +54.75 | +10.54% | 4 | 8 | 96.93% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 676.00 | 692.00 | 0.00 | - | - | 0 | 83.91% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 61.20% |
© 2024 Yahoo. Tutti i diritti riservati.