Italia markets open in 7 hours 41 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
54.052,09 -2.322,73 (-4,12%) CMC Crypto 200
1.269,41 -69,65 (-5,20%)
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:700.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00700000 | 2024-05-01 10:14AM EDT | 2024-05-03 | 321.00 | 320.65 | 336.90 | -95.93 | -23.01% | 1 | 1 | 183.79% |
| MSTR240517C00700000 | 2024-04-26 12:56PM EDT | 2024-05-17 | 576.18 | 326.00 | 343.10 | 0.00 | - | 3 | 8 | 118.54% |
| MSTR240524C00700000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 527.05 | 332.00 | 347.85 | 0.00 | - | 2 | 3 | 116.20% |
| MSTR240621C00700000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 412.00 | 357.20 | 369.30 | -132.79 | -24.37% | 3 | 223 | 112.08% |
| MSTR240719C00700000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 416.13 | 382.75 | 394.10 | -38.87 | -8.54% | 2 | 221 | 113.08% |
| MSTR240816C00700000 | 2024-04-30 3:36PM EDT | 2024-08-16 | 463.30 | 406.90 | 419.00 | 0.00 | - | 6 | 12 | 114.69% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 584.58 | 446.70 | 461.65 | 0.00 | - | 1 | 6 | 113.19% |
| MSTR241115C00700000 | 2024-04-02 11:50AM EDT | 2024-11-15 | 928.30 | 464.00 | 477.50 | 0.00 | - | 2 | 13 | 112.99% |
| MSTR250117C00700000 | 2024-05-01 1:46PM EDT | 2025-01-17 | 520.00 | 491.10 | 508.00 | -77.23 | -12.93% | 6 | 477 | 110.65% |
| MSTR250221C00700000 | 2024-04-24 3:19PM EDT | 2025-02-21 | 734.00 | 504.00 | 519.75 | 0.00 | - | 1 | 55 | 108.83% |
| MSTR251219C00700000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 600.75 | 596.00 | 616.00 | -218.25 | -26.65% | 5 | 534 | 103.90% |
| MSTR260116C00700000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 851.50 | 604.00 | 624.00 | 0.00 | - | 1 | 113 | 103.90% |
| MSTR260618C00700000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 704.00 | 634.00 | 654.00 | 0.00 | - | 1 | 26 | 101.24% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00700000 | 2024-05-01 3:42PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 126 | 294 | 162.30% |
| MSTR240510P00700000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 1.50 | 0.95 | 2.00 | -0.24 | -13.79% | 110 | 95 | 117.41% |
| MSTR240517P00700000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 2.58 | 3.55 | 6.15 | -2.67 | -50.86% | 100 | 110 | 112.04% |
| MSTR240524P00700000 | 2024-04-30 3:17PM EDT | 2024-05-24 | 11.00 | 6.40 | 10.15 | +3.20 | +41.03% | 1 | 32 | 106.46% |
| MSTR240531P00700000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 13.25 | 13.00 | 15.15 | +0.03 | +0.23% | 22 | 35 | 107.72% |
| MSTR240621P00700000 | 2024-05-01 11:07AM EDT | 2024-06-21 | 36.25 | 26.75 | 30.70 | +8.25 | +29.46% | 2 | 607 | 104.30% |
| MSTR240719P00700000 | 2024-05-01 2:36PM EDT | 2024-07-19 | 49.71 | 50.85 | 55.20 | +1.14 | +2.35% | 3 | 77 | 106.95% |
| MSTR240816P00700000 | 2024-05-01 2:41PM EDT | 2024-08-16 | 66.80 | 71.35 | 76.75 | -3.80 | -5.38% | 2 | 111 | 107.31% |
| MSTR241018P00700000 | 2024-05-01 9:38AM EDT | 2024-10-18 | 110.00 | 104.80 | 112.30 | +1.75 | +1.62% | 3 | 17 | 104.03% |
| MSTR241115P00700000 | 2024-04-30 1:38PM EDT | 2024-11-15 | 118.00 | 119.25 | 129.05 | 0.00 | - | 2 | 83 | 104.09% |
| MSTR250117P00700000 | 2024-05-01 1:59PM EDT | 2025-01-17 | 144.00 | 142.80 | 150.20 | +1.00 | +0.70% | 4 | 360 | 100.19% |
| MSTR250221P00700000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 108.00 | 123.00 | 136.70 | 0.00 | - | 1 | 257 | 87.48% |
| MSTR251219P00700000 | 2024-04-30 12:34PM EDT | 2025-12-19 | 221.95 | 220.00 | 232.60 | 0.00 | - | 3 | 31 | 88.84% |
| MSTR260116P00700000 | 2024-04-26 2:57PM EDT | 2026-01-16 | 204.85 | 224.00 | 239.60 | 0.00 | - | 90 | 563 | 88.38% |
| MSTR260618P00700000 | 2024-05-01 11:50AM EDT | 2026-06-18 | 252.00 | 246.95 | 264.00 | +2.00 | +0.80% | 1 | 10 | 85.27% |
© 2024 Yahoo. Tutti i diritti riservati.