Italia markets open in 2 hours 36 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.249,94 -24,11 (-0,06%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.572,08 -2.618,38 (-4,66%) CMC Crypto 200
1.261,27 -77,79 (-5,81%)
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:1450.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01450000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.35 | 0.35 | 0.60 | -0.85 | -70.83% | 76 | 262 | 193.46% |
| MSTR240510C01450000 | 2024-05-01 3:23PM EDT | 2024-05-10 | 6.55 | 2.36 | 7.75 | -5.45 | -45.42% | 23 | 68 | 131.75% |
| MSTR240517C01450000 | 2024-05-01 10:25AM EDT | 2024-05-17 | 16.03 | 11.40 | 15.15 | -6.72 | -29.54% | 5 | 76 | 123.13% |
| MSTR240524C01450000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 24.41 | 21.05 | 26.60 | -40.59 | -62.45% | 3 | 7 | 121.16% |
| MSTR240531C01450000 | 2024-05-01 3:31PM EDT | 2024-05-31 | 38.00 | 30.45 | 36.00 | -87.04 | -69.61% | 6 | 3 | 118.17% |
| MSTR240621C01450000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 69.60 | 62.75 | 68.80 | -21.90 | -23.93% | 5 | 380 | 117.67% |
| MSTR240719C01450000 | 2024-04-30 1:25PM EDT | 2024-07-19 | 124.76 | 101.10 | 109.95 | 0.00 | - | 5 | 120 | 117.65% |
| MSTR240816C01450000 | 2024-04-30 12:21PM EDT | 2024-08-16 | 169.65 | 135.85 | 147.50 | 0.00 | - | 4 | 90 | 118.04% |
| MSTR241018C01450000 | 2024-04-30 3:04PM EDT | 2024-10-18 | 238.88 | 189.00 | 203.00 | 0.00 | - | 1 | 4 | 113.25% |
| MSTR241115C01450000 | 2024-04-26 9:38AM EDT | 2024-11-15 | 340.00 | 210.90 | 225.05 | 0.00 | - | 1 | 14 | 112.22% |
| MSTR250117C01450000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 275.58 | 248.00 | 263.85 | -4.42 | -1.58% | 2 | 462 | 108.69% |
| MSTR250221C01450000 | 2024-04-30 2:25PM EDT | 2025-02-21 | 315.75 | 266.00 | 282.20 | 0.00 | - | 8 | 97 | 107.01% |
| MSTR251219C01450000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 506.00 | 394.00 | 412.00 | 0.00 | - | 2 | 56 | 100.80% |
| MSTR260116C01450000 | 2024-04-30 10:06AM EDT | 2026-01-16 | 511.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSTR260618C01450000 | 2024-04-12 2:54PM EDT | 2026-06-18 | 772.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01450000 | 2024-05-01 2:50PM EDT | 2024-05-03 | 348.65 | 413.60 | 430.00 | +89.10 | +34.33% | 15 | 85 | 158.59% |
| MSTR240510P01450000 | 2024-05-01 2:50PM EDT | 2024-05-10 | 355.76 | 419.65 | 434.00 | -22.30 | -5.90% | 5 | 4 | 131.98% |
| MSTR240517P01450000 | 2024-04-30 2:18PM EDT | 2024-05-17 | 380.10 | 426.70 | 439.90 | 0.00 | - | 3 | 25 | 118.92% |
| MSTR240524P01450000 | 2024-04-16 10:24AM EDT | 2024-05-24 | 301.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240531P01450000 | 2024-04-26 1:40PM EDT | 2024-05-31 | 296.08 | 443.25 | 455.90 | 0.00 | - | 1 | 3 | 111.45% |
| MSTR240621P01450000 | 2024-04-30 10:08AM EDT | 2024-06-21 | 388.75 | 472.80 | 482.95 | 0.00 | - | 1 | 23 | 110.19% |
| MSTR240719P01450000 | 2024-04-10 2:12PM EDT | 2024-07-19 | 327.65 | 506.35 | 517.55 | 0.00 | - | 2 | 9 | 109.02% |
| MSTR240816P01450000 | 2024-04-16 10:24AM EDT | 2024-08-16 | 439.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018P01450000 | 2024-04-17 1:51PM EDT | 2024-10-18 | 531.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01450000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 499.20 | 464.00 | 474.45 | 0.00 | - | - | 1 | 52.38% |
| MSTR250117P01450000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 555.08 | 628.00 | 643.55 | 0.00 | - | 1 | 17 | 96.63% |
| MSTR250221P01450000 | 2024-04-09 10:13AM EDT | 2025-02-21 | 553.62 | 642.00 | 659.65 | 0.00 | - | 1 | 1 | 94.82% |
| MSTR251219P01450000 | 2024-03-13 3:59PM EDT | 2025-12-19 | 612.00 | 606.00 | 623.95 | 0.00 | - | 2 | 3 | 59.95% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 60.09% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 2026-06-18 | 756.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.