Italia markets open in 4 hours 6 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.659,67 -2.193,99 (-3,93%) CMC Crypto 200
1.254,24 -84,82 (-6,34%)
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:1800.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01800000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 121 | 228 | 234.38% |
| MSTR240510C01800000 | 2024-05-01 2:50PM EDT | 2024-05-10 | 1.34 | 1.00 | 2.07 | -1.07 | -44.40% | 15 | 47 | 160.08% |
| MSTR240517C01800000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 4.00 | 2.65 | 5.25 | -2.32 | -36.71% | 233 | 537 | 138.27% |
| MSTR240524C01800000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 8.00 | 5.40 | 10.30 | -6.85 | -46.13% | 6 | 15 | 130.37% |
| MSTR240531C01800000 | 2024-05-01 2:13PM EDT | 2024-05-31 | 13.00 | 12.00 | 15.00 | -5.50 | -29.73% | 10 | 16 | 127.73% |
| MSTR240621C01800000 | 2024-05-01 12:16PM EDT | 2024-06-21 | 34.00 | 30.30 | 34.00 | -8.70 | -20.37% | 9 | 117 | 121.84% |
| MSTR240719C01800000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 65.00 | 59.05 | 67.30 | -20.00 | -23.53% | 15 | 102 | 121.21% |
| MSTR240816C01800000 | 2024-05-01 3:30PM EDT | 2024-08-16 | 100.93 | 88.25 | 95.80 | -4.07 | -3.88% | 3 | 78 | 119.91% |
| MSTR241018C01800000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 140.82 | 134.30 | 147.95 | -19.01 | -11.89% | 1 | 22 | 114.38% |
| MSTR241115C01800000 | 2024-05-01 11:16AM EDT | 2024-11-15 | 158.00 | 155.70 | 167.00 | -24.30 | -13.33% | 2 | 15 | 112.97% |
| MSTR250117C01800000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 205.80 | 189.00 | 203.00 | -11.70 | -5.38% | 14 | 110 | 108.59% |
| MSTR250221C01800000 | 2024-05-01 1:55PM EDT | 2025-02-21 | 226.00 | 204.00 | 224.00 | -12.00 | -5.04% | 5 | 31 | 106.88% |
| MSTR251219C01800000 | 2024-05-01 1:52PM EDT | 2025-12-19 | 360.00 | 334.00 | 352.00 | -10.59 | -2.86% | 3 | 15 | 99.98% |
| MSTR260116C01800000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 394.04 | 338.00 | 358.00 | 0.00 | - | 3 | 18 | 98.66% |
| MSTR260618C01800000 | 2024-04-30 1:13PM EDT | 2026-06-18 | 418.98 | 382.00 | 402.00 | 0.00 | - | 2 | 11 | 96.03% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01800000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 744.20 | 763.55 | 779.90 | +211.48 | +39.70% | 4 | 1 | 445.58% |
| MSTR240510P01800000 | 2024-04-30 12:06PM EDT | 2024-05-10 | 754.08 | 763.55 | 780.00 | +54.94 | +7.86% | 1 | 3 | 112.50% |
| MSTR240517P01800000 | 2024-05-01 1:09PM EDT | 2024-05-17 | 774.67 | 764.60 | 782.00 | +240.42 | +45.00% | 1 | 48 | 120.51% |
| MSTR240524P01800000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 622.65 | 768.75 | 784.00 | 0.00 | - | 1 | 1 | 118.56% |
| MSTR240621P01800000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 792.20 | 791.50 | 803.60 | +196.77 | +33.05% | 3 | 26 | 114.74% |
| MSTR240719P01800000 | 2024-05-01 2:14PM EDT | 2024-07-19 | 796.20 | 811.90 | 824.85 | +36.20 | +4.76% | 11 | 20 | 109.53% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 2024-08-16 | 624.00 | 835.00 | 848.70 | 0.00 | - | 1 | 4 | 108.14% |
| MSTR241018P01800000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 741.05 | 871.15 | 888.35 | 0.00 | - | 1 | 6 | 101.64% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 718.37 | 885.95 | 903.05 | 0.00 | - | 2 | 3 | 99.53% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 2025-01-17 | 738.00 | 913.30 | 929.95 | 0.00 | - | 3 | 5 | 95.00% |
| MSTR250221P01800000 | 2024-04-02 10:50AM EDT | 2025-02-21 | 790.00 | 924.00 | 943.45 | 0.00 | - | 1 | 2 | 92.61% |
| MSTR260116P01800000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 818.50 | 1,010.00 | 1,029.25 | 0.00 | - | 2 | 2 | 79.93% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 1,036.00 | 1,055.70 | 0.00 | - | 1 | 1 | 76.04% |
© 2024 Yahoo. Tutti i diritti riservati.