Italia markets open in 7 hours 9 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
1,0720 +0,0002 (+0,02%) Bitcoin EUR
54.508,46 -2.262,01 (-3,98%) CMC Crypto 200
1.272,37 -66,69 (-4,99%)
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:900.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00900000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 151.00 | 125.00 | 139.40 | -23.35 | -13.39% | 14 | 59 | 109.22% |
| MSTR240517C00900000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 222.80 | 160.05 | 171.25 | -0.77 | -0.34% | 13 | 29 | 105.02% |
| MSTR240524C00900000 | 2024-04-30 10:31AM EDT | 2024-05-24 | 261.81 | 175.10 | 186.90 | 0.00 | - | 2 | 45 | 106.53% |
| MSTR240531C00900000 | 2024-04-30 10:31AM EDT | 2024-05-31 | 272.24 | 187.00 | 199.20 | 0.00 | - | 2 | 7 | 105.88% |
| MSTR240621C00900000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 275.87 | 221.95 | 233.65 | 0.00 | - | 2 | 659 | 107.87% |
| MSTR240719C00900000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 309.00 | 264.85 | 275.50 | -61.05 | -16.50% | 3 | 86 | 112.23% |
| MSTR240816C00900000 | 2024-04-17 11:14AM EDT | 2024-08-16 | 432.61 | 297.80 | 309.50 | 0.00 | - | 1 | 36 | 113.76% |
| MSTR241018C00900000 | 2024-04-30 11:13AM EDT | 2024-10-18 | 417.85 | 348.00 | 363.35 | 0.00 | - | 1 | 16 | 111.84% |
| MSTR241115C00900000 | 2024-04-29 3:53PM EDT | 2024-11-15 | 584.75 | 368.30 | 384.00 | 0.00 | - | 1 | 22 | 111.60% |
| MSTR250117C00900000 | 2024-05-01 11:13AM EDT | 2025-01-17 | 406.57 | 402.10 | 420.00 | -43.23 | -9.61% | 5 | 96 | 109.21% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 2025-02-21 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 180.05% |
| MSTR251219C00900000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 590.00 | 528.00 | 548.00 | 0.00 | - | 6 | 46 | 102.77% |
| MSTR260116C00900000 | 2024-04-16 2:46PM EDT | 2026-01-16 | 740.00 | 536.00 | 556.00 | 0.00 | - | 1 | 81 | 102.44% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 2026-06-18 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 133.58% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00900000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 3.16 | 2.50 | 3.20 | -1.04 | -24.76% | 1,530 | 999 | 100.95% |
| MSTR240510P00900000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 16.34 | 17.75 | 20.05 | -0.59 | -3.48% | 171 | 153 | 99.92% |
| MSTR240517P00900000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 37.00 | 34.00 | 40.65 | +3.00 | +8.82% | 117 | 344 | 104.94% |
| MSTR240524P00900000 | 2024-05-01 2:57PM EDT | 2024-05-24 | 50.01 | 46.80 | 52.85 | +3.76 | +8.13% | 6 | 23 | 103.17% |
| MSTR240531P00900000 | 2024-04-30 2:28PM EDT | 2024-05-31 | 66.81 | 58.00 | 66.00 | +14.72 | +28.26% | 1 | 42 | 103.07% |
| MSTR240607P00900000 | 2024-05-01 11:06AM EDT | 2024-06-07 | 79.76 | 70.00 | 78.20 | +16.63 | +26.34% | 1 | 8 | 103.90% |
| MSTR240621P00900000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 89.30 | 91.10 | 96.10 | +3.85 | +4.51% | 23 | 154 | 103.47% |
| MSTR240719P00900000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 129.60 | 128.05 | 134.35 | +12.31 | +10.50% | 8 | 65 | 105.88% |
| MSTR240816P00900000 | 2024-05-01 10:00AM EDT | 2024-08-16 | 165.00 | 158.10 | 167.15 | +31.00 | +23.13% | 1 | 16 | 107.22% |
| MSTR241018P00900000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 200.50 | 201.50 | 212.20 | +24.21 | +13.73% | 10 | 81 | 103.34% |
| MSTR241115P00900000 | 2024-04-30 12:27PM EDT | 2024-11-15 | 212.63 | 218.80 | 227.95 | 0.00 | - | 2 | 17 | 102.14% |
| MSTR250117P00900000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 240.00 | 246.70 | 255.25 | -5.00 | -2.04% | 3 | 144 | 98.33% |
| MSTR250221P00900000 | 2024-05-01 3:17PM EDT | 2025-02-21 | 259.72 | 256.00 | 270.55 | +5.74 | +2.26% | 3 | 62 | 96.29% |
| MSTR251219P00900000 | 2024-04-30 11:45AM EDT | 2025-12-19 | 335.07 | 340.00 | 351.80 | 0.00 | - | 1 | 8 | 87.08% |
| MSTR260116P00900000 | 2024-05-01 3:36PM EDT | 2026-01-16 | 349.95 | 346.00 | 362.00 | +53.45 | +18.03% | 4 | 79 | 87.01% |
| MSTR260618P00900000 | 2024-04-29 3:06PM EDT | 2026-06-18 | 340.05 | 370.00 | 386.00 | 0.00 | - | 1 | 6 | 83.13% |
© 2024 Yahoo. Tutti i diritti riservati.