Italia markets open in 5 hours 46 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.204,93 -69,12 (-0,18%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.906,25 -2.029,16 (-3,63%) CMC Crypto 200
1.265,86 -73,20 (-5,47%)
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:1700.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01700000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.20 | -0.20 | -80.00% | 127 | 477 | 234.38% |
| MSTR240510C01700000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 1.50 | 1.31 | 2.34 | -1.40 | -48.28% | 55 | 73 | 150.05% |
| MSTR240517C01700000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 6.65 | 3.05 | 6.60 | -2.75 | -29.26% | 83 | 217 | 131.47% |
| MSTR240524C01700000 | 2024-05-01 1:17PM EDT | 2024-05-24 | 15.55 | 8.90 | 13.10 | -4.45 | -22.25% | 5 | 18 | 128.97% |
| MSTR240531C01700000 | 2024-05-01 3:15PM EDT | 2024-05-31 | 24.10 | 13.95 | 19.95 | -3.39 | -12.33% | 3 | 19 | 124.79% |
| MSTR240621C01700000 | 2024-05-01 1:20PM EDT | 2024-06-21 | 39.35 | 38.00 | 42.95 | -13.65 | -25.75% | 12 | 228 | 121.99% |
| MSTR240719C01700000 | 2024-05-01 2:36PM EDT | 2024-07-19 | 83.00 | 68.25 | 76.85 | -9.00 | -9.78% | 2 | 76 | 120.15% |
| MSTR240816C01700000 | 2024-05-01 2:53PM EDT | 2024-08-16 | 128.90 | 98.00 | 106.95 | +0.17 | +0.13% | 3 | 111 | 118.81% |
| MSTR241018C01700000 | 2024-04-30 11:50AM EDT | 2024-10-18 | 162.23 | 149.00 | 161.00 | -21.27 | -11.59% | 1 | 16 | 114.26% |
| MSTR241115C01700000 | 2024-05-01 2:29PM EDT | 2024-11-15 | 196.00 | 170.35 | 181.80 | -99.95 | -33.77% | 12 | 37 | 113.02% |
| MSTR250117C01700000 | 2024-05-01 11:04AM EDT | 2025-01-17 | 210.00 | 203.35 | 219.65 | -45.83 | -17.91% | 5 | 103 | 108.75% |
| MSTR250221C01700000 | 2024-05-01 12:16PM EDT | 2025-02-21 | 235.00 | 220.00 | 235.80 | -60.00 | -20.34% | 1 | 5 | 106.57% |
| MSTR251219C01700000 | 2024-04-30 9:44AM EDT | 2025-12-19 | 391.00 | 348.00 | 368.00 | -91.00 | -18.88% | 1 | 4 | 100.06% |
| MSTR260116C01700000 | 2024-04-30 1:53PM EDT | 2026-01-16 | 404.08 | 354.00 | 374.00 | 0.00 | - | 1 | 10 | 98.95% |
| MSTR260618C01700000 | 2024-05-01 3:13PM EDT | 2026-06-18 | 446.00 | 398.00 | 418.00 | -447.80 | -50.10% | 1 | 23 | 96.38% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01700000 | 2024-04-30 3:11PM EDT | 2024-05-03 | 594.78 | 663.60 | 679.90 | 0.00 | - | 2 | 0 | 203.13% |
| MSTR240510P01700000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 640.35 | 662.50 | 680.00 | 0.00 | - | 7 | 3 | 194.19% |
| MSTR240517P01700000 | 2024-04-30 2:34PM EDT | 2024-05-17 | 610.18 | 666.90 | 683.45 | 0.00 | - | 3 | 28 | 124.15% |
| MSTR240621P01700000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 700.75 | 695.60 | 707.15 | +52.10 | +8.03% | 2 | 10 | 111.06% |
| MSTR240719P01700000 | 2024-04-17 11:42AM EDT | 2024-07-19 | 665.45 | 721.50 | 737.15 | 0.00 | - | 3 | 5 | 110.36% |
| MSTR240816P01700000 | 2024-04-05 10:32AM EDT | 2024-08-16 | 519.62 | 746.75 | 761.95 | 0.00 | - | 1 | 4 | 108.66% |
| MSTR241018P01700000 | 2024-04-12 2:35PM EDT | 2024-10-18 | 630.21 | 785.65 | 803.05 | 0.00 | - | 1 | 7 | 102.14% |
| MSTR241115P01700000 | 2024-04-02 1:49PM EDT | 2024-11-15 | 657.90 | 803.25 | 817.75 | 0.00 | - | 2 | 58 | 100.31% |
| MSTR250117P01700000 | 2024-04-30 1:03PM EDT | 2025-01-17 | 809.02 | 829.65 | 844.35 | 0.00 | - | 3 | 34 | 95.29% |
| MSTR250221P01700000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 772.11 | 840.00 | 859.05 | 0.00 | - | 1 | 4 | 92.94% |
| MSTR251219P01700000 | 2024-04-12 2:14PM EDT | 2025-12-19 | 795.25 | 926.00 | 943.55 | 0.00 | - | 20 | 20 | 81.79% |
| MSTR260116P01700000 | 2024-03-21 1:15PM EDT | 2026-01-16 | 818.30 | 890.00 | 910.00 | 0.00 | - | 2 | 1 | 73.46% |
© 2024 Yahoo. Tutti i diritti riservati.