Italia markets open in 6 hours 16 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.060,47 -213,58 (-0,56%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.880,39 -2.321,12 (-4,13%) CMC Crypto 200
1.274,03 -65,04 (-4,86%)
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:800.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00800000 | 2024-05-01 9:39AM EDT | 2024-05-03 | 241.60 | 220.00 | 237.15 | -39.75 | -14.13% | 2 | 4 | 144.24% |
| MSTR240517C00800000 | 2024-04-25 2:55PM EDT | 2024-05-17 | 459.20 | 238.25 | 250.65 | 0.00 | - | 2 | 14 | 113.82% |
| MSTR240621C00800000 | 2024-05-01 11:28AM EDT | 2024-06-21 | 300.00 | 282.05 | 296.00 | -43.78 | -12.73% | 202 | 314 | 109.65% |
| MSTR240719C00800000 | 2024-04-30 12:43PM EDT | 2024-07-19 | 364.09 | 316.70 | 331.15 | 0.00 | - | 10 | 75 | 112.76% |
| MSTR240816C00800000 | 2024-05-01 10:57AM EDT | 2024-08-16 | 359.37 | 348.00 | 360.05 | -32.72 | -8.35% | 1 | 149 | 114.53% |
| MSTR241018C00800000 | 2024-04-22 12:11PM EDT | 2024-10-18 | 654.10 | 394.00 | 406.45 | 0.00 | - | 1 | 5 | 112.09% |
| MSTR241115C00800000 | 2024-04-02 2:04PM EDT | 2024-11-15 | 893.25 | 413.45 | 427.90 | 0.00 | - | 1 | 7 | 112.60% |
| MSTR250117C00800000 | 2024-04-30 1:59PM EDT | 2025-01-17 | 498.00 | 446.65 | 460.30 | 0.00 | - | 3 | 230 | 110.37% |
| MSTR250221C00800000 | 2024-04-17 11:08AM EDT | 2025-02-21 | 605.80 | 458.00 | 475.60 | 0.00 | - | 10 | 126 | 108.39% |
| MSTR251219C00800000 | 2024-04-22 11:04AM EDT | 2025-12-19 | 585.00 | 560.00 | 580.00 | -185.00 | -24.03% | 1 | 177 | 103.29% |
| MSTR260116C00800000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 625.05 | 568.00 | 588.00 | 0.00 | - | 2 | 88 | 103.10% |
| MSTR260618C00800000 | 2024-04-01 9:49AM EDT | 2026-06-18 | 1,200.00 | 598.00 | 618.00 | 0.00 | - | 1 | 25 | 99.79% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00800000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.55 | 0.55 | 0.86 | -0.73 | -57.03% | 1,124 | 1,062 | 161.62% |
| MSTR240510P00800000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 5.55 | 5.65 | 6.30 | -0.40 | -6.72% | 318 | 511 | 114.32% |
| MSTR240517P00800000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 13.00 | 13.70 | 16.50 | -1.10 | -7.80% | 104 | 295 | 111.30% |
| MSTR240524P00800000 | 2024-05-01 2:54PM EDT | 2024-05-24 | 16.70 | 21.85 | 27.30 | -1.68 | -9.14% | 16 | 54 | 109.97% |
| MSTR240531P00800000 | 2024-05-01 2:54PM EDT | 2024-05-31 | 24.00 | 27.10 | 33.60 | -2.01 | -7.73% | 9 | 21 | 104.52% |
| MSTR240607P00800000 | 2024-05-01 12:54PM EDT | 2024-06-07 | 43.00 | 36.15 | 42.30 | +7.00 | +19.44% | 2 | 10 | 104.81% |
| MSTR240621P00800000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 55.00 | 55.00 | 58.65 | +3.95 | +7.74% | 23 | 218 | 106.06% |
| MSTR240719P00800000 | 2024-05-01 12:08PM EDT | 2024-07-19 | 75.60 | 85.00 | 90.10 | -7.90 | -9.46% | 6 | 110 | 107.16% |
| MSTR240816P00800000 | 2024-05-01 3:36PM EDT | 2024-08-16 | 109.98 | 109.95 | 117.10 | +4.15 | +3.92% | 3 | 109 | 107.41% |
| MSTR241018P00800000 | 2024-04-30 11:26AM EDT | 2024-10-18 | 155.63 | 149.45 | 160.60 | +15.82 | +11.32% | 2 | 72 | 104.33% |
| MSTR241115P00800000 | 2024-05-01 11:48AM EDT | 2024-11-15 | 172.40 | 165.35 | 176.35 | +13.39 | +8.42% | 3 | 40 | 103.41% |
| MSTR250117P00800000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 191.91 | 190.45 | 199.75 | +3.21 | +1.70% | 28 | 211 | 99.09% |
| MSTR250221P00800000 | 2024-04-18 9:46AM EDT | 2025-02-21 | 211.02 | 201.00 | 215.65 | +18.02 | +9.34% | 2 | 8 | 97.70% |
| MSTR251219P00800000 | 2024-04-10 3:47PM EDT | 2025-12-19 | 214.95 | 278.00 | 294.60 | 0.00 | - | 2 | 8 | 88.55% |
| MSTR260116P00800000 | 2024-05-01 10:24AM EDT | 2026-01-16 | 291.00 | 282.00 | 300.00 | +7.00 | +2.46% | 1 | 20 | 87.75% |
| MSTR260618P00800000 | 2024-03-20 1:27PM EDT | 2026-06-18 | 296.10 | 292.45 | 310.00 | 0.00 | - | - | 3 | 81.00% |
© 2024 Yahoo. Tutti i diritti riservati.