Italia markets open in 5 hours 27 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.178,42 -95,63 (-0,25%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
53.743,91 -2.460,37 (-4,38%) CMC Crypto 200
1.267,86 -71,20 (-5,32%)
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:1900.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01900000 | 2024-05-01 1:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.08 | -0.15 | -93.75% | 19 | 221 | 254.69% |
| MSTR240510C01900000 | 2024-05-01 2:36PM EDT | 2024-05-10 | 0.87 | 0.11 | 3.50 | -0.84 | -49.12% | 9 | 30 | 176.59% |
| MSTR240517C01900000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 2.84 | 2.60 | 5.90 | -2.41 | -45.90% | 32 | 167 | 150.51% |
| MSTR240524C01900000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 7.36 | 3.20 | 8.60 | -2.64 | -26.40% | 1 | 18 | 132.72% |
| MSTR240531C01900000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 10.08 | 7.05 | 12.85 | -6.62 | -39.64% | 11 | 12 | 128.16% |
| MSTR240621C01900000 | 2024-05-01 11:40AM EDT | 2024-06-21 | 29.98 | 25.60 | 30.60 | -6.02 | -16.72% | 4 | 80 | 124.74% |
| MSTR240719C01900000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 57.00 | 51.35 | 59.65 | -20.45 | -26.40% | 1 | 68 | 122.38% |
| MSTR240816C01900000 | 2024-05-01 3:30PM EDT | 2024-08-16 | 90.13 | 78.00 | 85.95 | -77.87 | -46.35% | 8 | 28 | 120.41% |
| MSTR241018C01900000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 153.06 | 123.15 | 135.90 | -15.49 | -9.19% | 4 | 11 | 114.79% |
| MSTR241115C01900000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 154.10 | 142.90 | 154.00 | -17.05 | -9.96% | 3 | 17 | 113.04% |
| MSTR250117C01900000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 182.02 | 175.00 | 190.00 | -21.23 | -10.45% | 9 | 88 | 108.62% |
| MSTR250221C01900000 | 2024-05-01 1:32PM EDT | 2025-02-21 | 205.90 | 190.00 | 208.05 | -74.10 | -26.46% | 1 | 19 | 106.55% |
| MSTR251219C01900000 | 2024-04-30 3:08PM EDT | 2025-12-19 | 383.00 | 318.00 | 335.95 | 0.00 | - | 1 | 110 | 99.51% |
| MSTR260116C01900000 | 2024-04-16 10:38AM EDT | 2026-01-16 | 488.51 | 324.00 | 344.00 | 0.00 | - | 4 | 4 | 98.58% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01900000 | 2024-04-24 10:47AM EDT | 2024-05-03 | 616.34 | 863.55 | 880.00 | 0.00 | - | 14 | 0 | 257.81% |
| MSTR240510P01900000 | 2024-05-01 11:22AM EDT | 2024-05-10 | 880.00 | 863.55 | 879.80 | +257.35 | +41.33% | 1 | 1 | 224.68% |
| MSTR240517P01900000 | 2024-04-23 2:28PM EDT | 2024-05-17 | 809.72 | 862.90 | 880.00 | +227.07 | +38.97% | 1 | 5 | 169.31% |
| MSTR240524P01900000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 610.00 | 865.95 | 882.00 | 0.00 | - | - | 2 | 113.97% |
| MSTR240621P01900000 | 2024-05-01 10:09AM EDT | 2024-06-21 | 890.00 | 883.20 | 897.95 | +331.37 | +59.32% | 2 | 2 | 112.94% |
| MSTR240719P01900000 | 2024-04-03 1:03PM EDT | 2024-07-19 | 594.00 | 904.00 | 916.20 | 0.00 | - | 1 | 10 | 109.29% |
| MSTR240816P01900000 | 2024-04-01 3:59PM EDT | 2024-08-16 | 675.00 | 924.90 | 939.40 | 0.00 | - | 5 | 8 | 108.17% |
| MSTR241018P01900000 | 2024-04-17 10:22AM EDT | 2024-10-18 | 900.00 | 958.00 | 976.65 | 0.00 | - | 1 | 7 | 101.31% |
| MSTR241115P01900000 | 2024-03-22 1:40PM EDT | 2024-11-15 | 819.20 | 906.25 | 924.10 | 0.00 | - | 1 | 1 | 71.64% |
| MSTR250117P01900000 | 2024-04-17 11:23AM EDT | 2025-01-17 | 948.05 | 997.15 | 1,014.70 | 0.00 | - | 8 | 16 | 94.13% |
| MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 2025-12-19 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 46.82% |
| MSTR260116P01900000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 918.40 | 1,092.00 | 1,112.00 | 0.00 | - | 2 | 2 | 79.24% |
© 2024 Yahoo. Tutti i diritti riservati.