Italia markets open in 4 hours 59 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.154,88 -119,17 (-0,31%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.234,44 -2.809,20 (-5,01%) CMC Crypto 200
1.253,76 -85,30 (-6,37%)
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:950.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00950000 | 2024-05-01 11:55AM EDT | 2024-05-03 | 105.00 | 84.00 | 92.00 | -33.00 | -23.91% | 10 | 6 | 123.91% |
| MSTR240510C00950000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 137.00 | 106.50 | 117.55 | -19.60 | -12.52% | 9 | 3 | 106.03% |
| MSTR240517C00950000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 151.05 | 129.90 | 138.35 | -140.30 | -48.16% | 4 | 2 | 108.74% |
| MSTR240524C00950000 | 2024-04-26 12:47PM EDT | 2024-05-24 | 356.03 | 144.30 | 156.75 | 0.00 | - | 10 | 10 | 108.26% |
| MSTR240621C00950000 | 2024-04-30 2:30PM EDT | 2024-06-21 | 256.87 | 197.80 | 208.90 | 0.00 | - | 1 | 54 | 110.11% |
| MSTR240719C00950000 | 2024-03-28 11:11AM EDT | 2024-07-19 | 869.80 | 445.95 | 456.05 | 0.00 | - | 1 | 19 | 235.01% |
| MSTR240816C00950000 | 2024-04-16 9:58AM EDT | 2024-08-16 | 500.00 | 275.85 | 286.45 | 0.00 | - | 1 | 12 | 114.17% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 2024-11-15 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 453.48% |
| MSTR250117C00950000 | 2024-04-30 12:36PM EDT | 2025-01-17 | 430.75 | 385.40 | 401.40 | 0.00 | - | 1 | 31 | 109.60% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 2025-02-21 | 462.59 | 400.00 | 420.00 | 0.00 | - | 1 | 1 | 108.17% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 2025-12-19 | 641.79 | 514.00 | 534.00 | 0.00 | - | 1 | 12 | 102.88% |
| MSTR260116C00950000 | 2024-04-30 9:43AM EDT | 2026-01-16 | 662.00 | 522.00 | 542.00 | 0.00 | - | 122 | 186 | 102.49% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 2026-06-18 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 211.71% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00950000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 8.95 | 6.75 | 8.90 | -0.35 | -3.76% | 579 | 434 | 114.12% |
| MSTR240510P00950000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 32.00 | 29.90 | 34.45 | +1.00 | +3.23% | 81 | 88 | 103.16% |
| MSTR240517P00950000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 53.33 | 49.75 | 53.35 | +5.39 | +11.24% | 128 | 110 | 103.16% |
| MSTR240524P00950000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 55.00 | 66.30 | 74.00 | -0.35 | -0.63% | 1 | 13 | 106.03% |
| MSTR240531P00950000 | 2024-04-30 11:07AM EDT | 2024-05-31 | 56.98 | 79.00 | 86.75 | 0.00 | - | 2 | 9 | 104.66% |
| MSTR240621P00950000 | 2024-05-01 9:38AM EDT | 2024-06-21 | 113.25 | 114.05 | 121.30 | +6.31 | +5.90% | 3 | 42 | 104.89% |
| MSTR240719P00950000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 140.63 | 153.70 | 161.45 | -7.78 | -5.24% | 1 | 36 | 106.94% |
| MSTR240816P00950000 | 2024-04-30 9:53AM EDT | 2024-08-16 | 150.52 | 185.30 | 194.40 | 0.00 | - | 1 | 19 | 107.74% |
| MSTR241115P00950000 | 2024-05-01 1:30PM EDT | 2024-11-15 | 252.50 | 247.80 | 259.30 | +31.62 | +14.32% | 2 | 20 | 102.58% |
| MSTR250117P00950000 | 2024-04-26 12:29PM EDT | 2025-01-17 | 241.24 | 276.30 | 284.90 | 0.00 | - | 50 | 74 | 98.17% |
| MSTR250221P00950000 | 2024-04-26 12:59PM EDT | 2025-02-21 | 251.74 | 288.00 | 302.00 | 0.00 | - | 1 | 4 | 96.64% |
| MSTR251219P00950000 | 2024-05-01 10:22AM EDT | 2025-12-19 | 379.32 | 374.00 | 391.40 | +9.17 | +2.48% | 1 | 9 | 87.83% |
| MSTR260116P00950000 | 2024-04-02 9:48AM EDT | 2026-01-16 | 336.72 | 378.00 | 391.45 | 0.00 | - | 1 | 1 | 86.30% |
| MSTR260618P00950000 | 2024-04-30 11:45AM EDT | 2026-06-18 | 400.85 | 404.05 | 421.60 | 0.00 | - | 2 | 3 | 83.17% |
© 2024 Yahoo. Tutti i diritti riservati.