Italia markets open in 7 hours
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
54.352,21 -2.197,72 (-3,89%) CMC Crypto 200
1.278,21 -60,86 (-4,54%)
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:960.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00960000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 90.00 | 76.00 | 82.65 | -38.00 | -29.69% | 1 | 4 | 119.75% |
| MSTR240517C00960000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 184.80 | 123.05 | 133.10 | 0.00 | - | 1 | 2 | 108.47% |
| MSTR240524C00960000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 201.38 | 142.35 | 151.55 | 0.00 | - | 1 | 2 | 110.32% |
| MSTR240531C00960000 | 2024-04-25 10:41AM EDT | 2024-05-31 | 331.50 | 153.00 | 165.00 | 0.00 | - | - | 1 | 107.61% |
| MSTR240621C00960000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 241.00 | 192.15 | 203.70 | 0.00 | - | 1 | 33 | 109.74% |
| MSTR240719C00960000 | 2024-05-01 2:23PM EDT | 2024-07-19 | 269.55 | 236.95 | 249.80 | -25.45 | -8.63% | 9 | 29 | 113.79% |
| MSTR240816C00960000 | 2024-03-12 10:38AM EDT | 2024-08-16 | 772.00 | 691.75 | 701.65 | 0.00 | - | 1 | 2 | 356.98% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 324.00 | 338.75 | 0.00 | - | 1 | 1 | 112.06% |
| MSTR241115C00960000 | 2024-03-11 9:52AM EDT | 2024-11-15 | 748.25 | 700.75 | 715.85 | 0.00 | - | 1 | 2 | 268.84% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 381.80 | 394.15 | 0.00 | - | 1 | 8 | 108.96% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 396.00 | 414.00 | 0.00 | - | 1 | 2 | 107.66% |
| MSTR251219C00960000 | 2024-02-28 2:22PM EDT | 2025-12-19 | 422.00 | 1,108.00 | 1,128.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 40.96% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 263.26% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00960000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 10.18 | 9.00 | 13.45 | +1.50 | +17.28% | 42 | 47 | 120.53% |
| MSTR240510P00960000 | 2024-05-01 3:09PM EDT | 2024-05-10 | 24.70 | 32.95 | 38.65 | -2.21 | -8.21% | 30 | 25 | 103.32% |
| MSTR240517P00960000 | 2024-05-01 12:08PM EDT | 2024-05-17 | 50.60 | 53.90 | 59.95 | +5.78 | +12.90% | 13 | 30 | 104.81% |
| MSTR240524P00960000 | 2024-04-12 10:02AM EDT | 2024-05-24 | 81.68 | 70.50 | 77.95 | +44.53 | +119.87% | 1 | 2 | 105.66% |
| MSTR240621P00960000 | 2024-04-23 12:15PM EDT | 2024-06-21 | 123.10 | 118.90 | 130.10 | +51.10 | +70.97% | 1 | 16 | 106.15% |
| MSTR240719P00960000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 152.50 | 159.15 | 167.65 | 0.00 | - | 15 | 17 | 107.18% |
| MSTR240816P00960000 | 2024-05-01 2:30PM EDT | 2024-08-16 | 183.15 | 191.20 | 199.80 | +43.65 | +31.29% | 2 | 5 | 107.74% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 206.10 | 235.90 | 246.35 | 0.00 | - | 10 | 13 | 103.35% |
| MSTR241115P00960000 | 2024-05-01 12:39PM EDT | 2024-11-15 | 257.38 | 253.55 | 263.75 | +38.84 | +17.77% | 22 | 311 | 102.21% |
| MSTR250117P00960000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 243.08 | 282.10 | 291.75 | 0.00 | - | 2 | 4 | 98.19% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 2025-02-21 | 271.32 | 294.00 | 311.50 | 0.00 | - | 32 | 58 | 97.07% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 70.38% |
© 2024 Yahoo. Tutti i diritti riservati.