Italia markets close in 1 hour 50 minutes
FTSE MIB
33.826,44 +79,78 (+0,24%) Dow Jones
38.036,21 +132,92 (+0,35%) Nasdaq
15.728,50 +123,02 (+0,79%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,21 +0,21 (+0,27%) Bitcoin EUR
54.692,84 +940,34 (+1,75%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:40AM EDT. Mercato aperto.
Prezzo d'esercizio:640.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00640000 | 2024-04-18 11:12AM EDT | 2024-05-17 | 643.00 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| MSTR240531C00640000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 465.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240621C00640000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 467.30 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| MSTR240719C00640000 | 2024-03-26 10:24AM EDT | 2024-07-19 | 1,230.52 | 619.55 | 632.30 | 0.00 | - | 1 | 33 | 255.44% |
| MSTR240816C00640000 | 2024-04-30 12:09PM EDT | 2024-08-16 | 516.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 2024-10-18 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 195.61% |
| MSTR241115C00640000 | 2024-03-13 11:43AM EDT | 2024-11-15 | 1,166.00 | 917.20 | 936.00 | 0.00 | - | 1 | 2 | 370.71% |
| MSTR250117C00640000 | 2024-04-16 11:52AM EDT | 2025-01-17 | 723.76 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 2025-02-21 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 172.26% |
| MSTR251219C00640000 | 2024-04-16 11:59AM EDT | 2025-12-19 | 809.38 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| MSTR260116C00640000 | 2024-02-29 10:55AM EDT | 2026-01-16 | 598.32 | 1,258.00 | 1,278.00 | 0.00 | - | 1 | 39 | 0.00% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 2026-06-18 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 280.49% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00640000 | 2024-04-02 11:30AM EDT | 2024-05-03 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSTR240510P00640000 | 2024-05-01 10:15AM EDT | 2024-05-10 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MSTR240517P00640000 | 2024-04-30 2:41PM EDT | 2024-05-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 16 | 152 | 50.00% |
| MSTR240524P00640000 | 2024-04-11 2:07PM EDT | 2024-05-24 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSTR240531P00640000 | 2024-05-01 10:45AM EDT | 2024-05-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSTR240621P00640000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 19.32 | 0.00 | 0.00 | 0.00 | - | 22 | 87 | 25.00% |
| MSTR240719P00640000 | 2024-04-29 1:54PM EDT | 2024-07-19 | 24.30 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 25.00% |
| MSTR240816P00640000 | 2024-04-05 2:45PM EDT | 2024-08-16 | 41.77 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MSTR241018P00640000 | 2024-04-11 12:25PM EDT | 2024-10-18 | 56.53 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 2024-11-15 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 89.98% |
| MSTR250117P00640000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 116.20 | 0.00 | 0.00 | 0.00 | - | 14 | 114 | 12.50% |
| MSTR250221P00640000 | 2024-05-01 10:18AM EDT | 2025-02-21 | 130.68 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 176.81 | 137.10 | 152.00 | 0.00 | - | 3 | 51 | 76.33% |
| MSTR260116P00640000 | 2024-03-04 12:24PM EDT | 2026-01-16 | 181.94 | 144.25 | 159.00 | 0.00 | - | 3 | 7 | 76.72% |
| MSTR260618P00640000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 215.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.