Italia markets open in 3 hours 10 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.349,74 +75,69 (+0,20%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.632,32 -2.438,13 (-4,35%) CMC Crypto 200
1.263,16 -75,90 (-5,67%)
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:1560.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01560000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 0.67 | 0.00 | 2.73 | 0.00 | - | 2 | 21 | 261.57% |
| MSTR240510C01560000 | 2024-04-30 3:34PM EDT | 2024-05-10 | 7.20 | 1.22 | 5.70 | 0.00 | - | 3 | 4 | 142.69% |
| MSTR240517C01560000 | 2024-04-26 1:01PM EDT | 2024-05-17 | 57.86 | 7.35 | 9.55 | 0.00 | - | 8 | 11 | 127.19% |
| MSTR240524C01560000 | 2024-04-30 9:33AM EDT | 2024-05-24 | 43.20 | 14.15 | 19.65 | 0.00 | - | 1 | 1 | 125.03% |
| MSTR240531C01560000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 45.46 | 20.35 | 28.00 | 0.00 | - | 2 | 4 | 120.78% |
| MSTR240621C01560000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 155.77 | 48.80 | 55.80 | 0.00 | - | 2 | 39 | 119.22% |
| MSTR240719C01560000 | 2024-04-30 12:12PM EDT | 2024-07-19 | 117.75 | 85.05 | 93.75 | 0.00 | - | 1 | 31 | 118.93% |
| MSTR240816C01560000 | 2024-04-30 1:07PM EDT | 2024-08-16 | 144.69 | 117.50 | 126.75 | 0.00 | - | 24 | 27 | 118.17% |
| MSTR241018C01560000 | 2024-04-17 10:32AM EDT | 2024-10-18 | 280.78 | 169.00 | 183.00 | 0.00 | - | 11 | 8 | 113.57% |
| MSTR241115C01560000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 204.90 | 190.00 | 204.00 | -16.89 | -7.62% | 1 | 12 | 112.23% |
| MSTR250117C01560000 | 2024-04-16 12:21PM EDT | 2025-01-17 | 367.36 | 226.55 | 243.85 | 0.00 | - | 90 | 31 | 108.78% |
| MSTR250221C01560000 | 2024-04-17 10:18AM EDT | 2025-02-21 | 366.15 | 244.00 | 261.70 | 0.00 | - | 1 | 3 | 106.93% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 190.15% |
| MSTR260116C01560000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 890.00 | 494.00 | 514.00 | 0.00 | - | 1 | 2 | 123.17% |
| MSTR260618C01560000 | 2024-03-22 3:13PM EDT | 2026-06-18 | 869.98 | 540.00 | 560.00 | 0.00 | - | 4 | 9 | 119.54% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01560000 | 2024-05-01 3:21PM EDT | 2024-05-03 | 474.00 | 523.60 | 540.00 | +84.00 | +21.54% | 9 | 2 | 188.67% |
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 251.92 | 524.35 | 540.85 | 0.00 | - | 1 | 1 | 116.04% |
| MSTR240517P01560000 | 2024-04-02 10:27AM EDT | 2024-05-17 | 316.00 | 531.50 | 546.00 | 0.00 | - | 3 | 13 | 122.34% |
| MSTR240524P01560000 | 2024-04-11 12:12PM EDT | 2024-05-24 | 271.45 | 537.85 | 551.50 | 0.00 | - | - | 1 | 116.96% |
| MSTR240621P01560000 | 2024-04-22 1:29PM EDT | 2024-06-21 | 400.47 | 569.00 | 583.70 | 0.00 | - | 1 | 5 | 112.62% |
| MSTR240719P01560000 | 2024-04-10 3:43PM EDT | 2024-07-19 | 382.45 | 599.75 | 611.00 | 0.00 | - | 5 | 19 | 109.50% |
| MSTR240816P01560000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 566.03 | 627.95 | 641.70 | 0.00 | - | 2 | 10 | 109.02% |
| MSTR241018P01560000 | 2024-04-16 12:17PM EDT | 2024-10-18 | 603.45 | 669.95 | 686.25 | 0.00 | - | 1 | 3 | 102.80% |
| MSTR241115P01560000 | 2024-03-27 1:27PM EDT | 2024-11-15 | 493.35 | 584.00 | 598.55 | 0.00 | - | 1 | 3 | 63.57% |
| MSTR250117P01560000 | 2024-03-18 12:44PM EDT | 2025-01-17 | 639.40 | 664.70 | 680.20 | 0.00 | - | 4 | 23 | 81.30% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 2025-02-21 | 565.60 | 660.00 | 672.35 | 0.00 | - | 2 | 2 | 74.58% |
© 2024 Yahoo. Tutti i diritti riservati.