Italia markets open in 7 hours 5 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
54.292,71 -2.385,31 (-4,21%) CMC Crypto 200
1.275,60 -63,46 (-4,75%)
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:600.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00600000 | 2024-04-30 11:51AM EDT | 2024-05-03 | 487.90 | 420.30 | 436.70 | 0.00 | - | 1 | 1 | 227.73% |
| MSTR240510C00600000 | 2024-04-29 3:45PM EDT | 2024-05-10 | 675.19 | 421.25 | 438.00 | 0.00 | - | 1 | 1 | 156.01% |
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 693.00 | 424.00 | 441.70 | 0.00 | - | - | 1 | 123.94% |
| MSTR240621C00600000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 515.15 | 438.00 | 453.95 | 0.00 | - | 7 | 340 | 115.75% |
| MSTR240719C00600000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 515.00 | 456.00 | 471.00 | +14.25 | +2.85% | 7 | 81 | 115.96% |
| MSTR240816C00600000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 643.45 | 474.50 | 487.60 | 0.00 | - | 5 | 14 | 116.20% |
| MSTR241018C00600000 | 2024-04-01 11:32AM EDT | 2024-10-18 | 1,096.62 | 505.20 | 523.15 | 0.00 | - | 1 | 6 | 114.38% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 2024-11-15 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 452.50% |
| MSTR250117C00600000 | 2024-05-01 12:06PM EDT | 2025-01-17 | 580.00 | 544.50 | 562.00 | -20.00 | -3.33% | 2 | 284 | 112.06% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 554.00 | 574.00 | 0.00 | - | 2 | 16 | 110.24% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 2025-12-19 | 981.00 | 636.00 | 656.00 | 0.00 | - | 1 | 212 | 104.75% |
| MSTR260116C00600000 | 2024-04-01 9:47AM EDT | 2026-01-16 | 1,257.04 | 644.00 | 660.00 | 0.00 | - | 2 | 74 | 104.37% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 0.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00600000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 391 | 745 | 202.73% |
| MSTR240510P00600000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.63 | 0.50 | 0.63 | +0.23 | +57.50% | 113 | 218 | 138.48% |
| MSTR240524P00600000 | 2024-05-01 3:25PM EDT | 2024-05-24 | 1.94 | 1.95 | 4.50 | -1.56 | -44.57% | 13 | 47 | 116.05% |
| MSTR240531P00600000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 4.00 | 2.12 | 6.50 | -0.85 | -17.53% | 16 | 30 | 107.79% |
| MSTR240621P00600000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 14.04 | 12.95 | 14.55 | -0.44 | -3.04% | 16 | 224 | 108.06% |
| MSTR240719P00600000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 28.39 | 26.70 | 30.90 | +2.00 | +7.58% | 3 | 144 | 108.29% |
| MSTR240816P00600000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 43.61 | 42.00 | 47.55 | +2.61 | +6.37% | 2 | 47 | 108.97% |
| MSTR241018P00600000 | 2024-05-01 12:04PM EDT | 2024-10-18 | 73.58 | 68.00 | 74.85 | +8.58 | +13.20% | 1 | 85 | 105.03% |
| MSTR241115P00600000 | 2024-05-01 3:39PM EDT | 2024-11-15 | 84.18 | 80.05 | 87.60 | +3.98 | +4.96% | 65 | 99 | 104.82% |
| MSTR250117P00600000 | 2024-05-01 2:07PM EDT | 2025-01-17 | 102.00 | 99.60 | 107.40 | +3.13 | +3.17% | 8 | 714 | 101.37% |
| MSTR250221P00600000 | 2024-03-22 9:50AM EDT | 2025-02-21 | 95.23 | 101.00 | 112.50 | 0.00 | - | 3 | 8 | 96.75% |
| MSTR251219P00600000 | 2024-04-19 10:19AM EDT | 2025-12-19 | 165.05 | 168.00 | 182.40 | +9.59 | +6.17% | 2 | 63 | 90.62% |
| MSTR260116P00600000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 180.90 | 173.05 | 184.95 | +8.15 | +4.72% | 5 | 157 | 89.79% |
| MSTR260618P00600000 | 2024-04-30 11:42AM EDT | 2026-06-18 | 194.95 | 193.25 | 204.00 | 0.00 | - | 1 | 47 | 86.19% |
© 2024 Yahoo. Tutti i diritti riservati.