MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:33AM EDT. Mercado abierto.
Opciones de compra
12 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 600.00 | 0.18 | 0.00 | - | 8 | 225 |
| - | - | - | - | - | 610.00 | 0.32 | -0.76 | -70.37% | 1 | 54 |
| - | - | - | - | - | 620.00 | 1.71 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 630.00 | 2.27 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 650.00 | 1.00 | 0.00 | - | 43 | 43 |
| - | - | - | - | - | 660.00 | 1.68 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 670.00 | 2.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 680.00 | 2.48 | 0.00 | - | 1 | 5 |
| 934.82 | 0.00 | - | 54 | 0 | 690.00 | 2.35 | 0.00 | - | 2 | 3 |
| 769.54 | 0.00 | - | 2 | 20 | 700.00 | 0.70 | 0.00 | - | 18 | 20 |
| 762.79 | 0.00 | - | 2 | 1 | 710.00 | 2.62 | 0.00 | - | 24 | 14 |
| - | - | - | - | - | 720.00 | 2.62 | 0.00 | - | 2 | 14 |
| 967.72 | 0.00 | - | 69 | 34 | 730.00 | 2.24 | 0.00 | - | - | 23 |
| 956.00 | 0.00 | - | 29 | 15 | 740.00 | 2.23 | 0.00 | - | 7 | 6 |
| 947.94 | 0.00 | - | 105 | 54 | 750.00 | 0.37 | 0.00 | - | 1 | 40 |
| 946.05 | 0.00 | - | 60 | 30 | 760.00 | 2.82 | 0.00 | - | 4 | 0 |
| 902.82 | 0.00 | - | 32 | 16 | 770.00 | 3.30 | 0.00 | - | 8 | 3 |
| 904.08 | 0.00 | - | 98 | 49 | 780.00 | 2.83 | 0.00 | - | 2 | 1 |
| 673.33 | 0.00 | - | 1 | 58 | 790.00 | 2.51 | 0.00 | - | - | 10 |
| 664.02 | 0.00 | - | 3 | 6 | 800.00 | 0.77 | 0.00 | - | 3 | 24 |
| 701.80 | +19.45 | +2.85% | 1 | 17 | 810.00 | 0.81 | 0.00 | - | 4 | 91 |
| 875.19 | 0.00 | - | 59 | 29 | 820.00 | 0.84 | 0.00 | - | 1 | 24 |
| 805.39 | 0.00 | - | 104 | 4 | 830.00 | 1.82 | 0.00 | - | 2 | 15 |
| 833.50 | 0.00 | - | 160 | 23 | 840.00 | 0.90 | 0.00 | - | 1 | 3 |
| 642.21 | 0.00 | - | 1 | 34 | 850.00 | 0.87 | 0.00 | - | 4 | 33 |
| 838.11 | 0.00 | - | 144 | 69 | 860.00 | 1.20 | 0.00 | - | 3 | 5 |
| 593.15 | 0.00 | - | 2 | 98 | 870.00 | 1.51 | 0.00 | - | 2 | 14 |
| 632.30 | +19.40 | +3.17% | 1 | 112 | 880.00 | 1.37 | 0.00 | - | 8 | 53 |
| 550.47 | 0.00 | - | 3 | 3 | 890.00 | 1.69 | +0.23 | +15.75% | 1 | 92 |
| 601.72 | 0.00 | - | 1 | 3 | 900.00 | 1.20 | 0.00 | - | 8 | 38 |
| 603.98 | 0.00 | - | - | 1 | 910.00 | 1.22 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 920.00 | 3.85 | 0.00 | - | 31 | 44 |
| - | - | - | - | - | 930.00 | 1.28 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 940.00 | 1.75 | 0.00 | - | 1 | 42 |
| 555.84 | 0.00 | - | 1 | 1 | 950.00 | 2.15 | +0.65 | +43.33% | 1 | 216 |
| - | - | - | - | - | 960.00 | 2.09 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 970.00 | 2.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 980.00 | 2.12 | 0.00 | - | 8 | 15 |
| - | - | - | - | - | 990.00 | 2.49 | +0.92 | +58.60% | 1 | 13 |
| 530.00 | 0.00 | - | 2 | 15 | 1,000.00 | 1.99 | 0.00 | - | 6 | 146 |
| - | - | - | - | - | 1,010.00 | 5.07 | 0.00 | - | 84 | 36 |
| - | - | - | - | - | 1,020.00 | 2.75 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 1,030.00 | 3.16 | 0.00 | - | 7 | 12 |
| - | - | - | - | - | 1,040.00 | 3.47 | +0.14 | +4.20% | 4 | 15 |
| - | - | - | - | - | 1,050.00 | 3.99 | +0.89 | +28.71% | 1 | 17 |
| - | - | - | - | - | 1,060.00 | 4.42 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,070.00 | 3.88 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 1,080.00 | 4.10 | 0.00 | - | 11 | 16 |
| - | - | - | - | - | 1,090.00 | 3.21 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 1,100.00 | 5.66 | +0.73 | +14.81% | 14 | 36 |
| - | - | - | - | - | 1,110.00 | 5.58 | +0.13 | +2.39% | 6 | 9 |
| - | - | - | - | - | 1,120.00 | 5.30 | -0.65 | -10.92% | 7 | 17 |
| - | - | - | - | - | 1,130.00 | 7.20 | 0.00 | - | 179 | 38 |
| - | - | - | - | - | 1,140.00 | 7.10 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 1,150.00 | 8.50 | +1.73 | +25.55% | 2 | 33 |
| - | - | - | - | - | 1,160.00 | 8.95 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,170.00 | 9.36 | -0.34 | -3.51% | 1 | 17 |
| - | - | - | - | - | 1,180.00 | 11.00 | -1.00 | -8.33% | 3 | 12 |
| - | - | - | - | - | 1,190.00 | 9.95 | +1.94 | +24.22% | 1 | 7 |
| - | - | - | - | - | 1,200.00 | 12.20 | +3.00 | +32.61% | 15 | 31 |
| - | - | - | - | - | 1,210.00 | 9.52 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,220.00 | 13.90 | +2.40 | +20.87% | 2 | 10 |
| - | - | - | - | - | 1,230.00 | 18.00 | -0.25 | -1.40% | 16 | 5 |
| - | - | - | - | - | 1,240.00 | 16.98 | +4.03 | +31.12% | 1 | 10 |
| - | - | - | - | - | 1,250.00 | 21.00 | +7.37 | +54.07% | 16 | 25 |
| - | - | - | - | - | 1,260.00 | 17.64 | +2.04 | +13.08% | 7 | 14 |
| 258.00 | 0.00 | - | 1 | 1 | 1,270.00 | 21.63 | -4.37 | -16.81% | 3 | 9 |
| - | - | - | - | - | 1,290.00 | 26.88 | +8.03 | +42.60% | 2 | 7 |
| 215.36 | 0.00 | - | 3 | 8 | 1,300.00 | 32.00 | +12.00 | +60.00% | 14 | 37 |
| 277.39 | 0.00 | - | 1 | 1 | 1,310.00 | 21.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,320.00 | 32.08 | +8.67 | +37.04% | 5 | 8 |
| - | - | - | - | - | 1,330.00 | 40.91 | +15.64 | +61.89% | 5 | 5 |
| 150.59 | -53.09 | -26.07% | 2 | 5 | 1,350.00 | 45.00 | +10.08 | +28.87% | 3 | 48 |
| - | - | - | - | - | 1,360.00 | 44.93 | +10.58 | +30.80% | 1 | 6 |
| - | - | - | - | - | 1,370.00 | 33.65 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,380.00 | 55.00 | +12.80 | +30.33% | 19 | 23 |
| - | - | - | - | - | 1,390.00 | 54.58 | +13.43 | +32.64% | 1 | 3 |
| 155.98 | 0.00 | - | 1 | 13 | 1,400.00 | 68.70 | +18.78 | +37.62% | 16 | 43 |
| - | - | - | - | - | 1,410.00 | 68.00 | +22.77 | +50.34% | 1 | 5 |
| 142.60 | 0.00 | - | 6 | 6 | 1,420.00 | 65.00 | 0.00 | - | 3 | 6 |
| 100.00 | -30.41 | -23.32% | 1 | 1 | 1,425.00 | 50.50 | 0.00 | - | 3 | 3 |
| 93.00 | -32.65 | -25.98% | 3 | 3 | 1,430.00 | 56.91 | 0.00 | - | 1 | 4 |
| 84.00 | -65.08 | -41.98% | 6 | 3 | 1,440.00 | 61.15 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,445.00 | 64.00 | 0.00 | - | 1 | 3 |
| 86.00 | -59.28 | -40.80% | 16 | 11 | 1,450.00 | 88.93 | +11.52 | +14.88% | 11 | 32 |
| 88.00 | -47.00 | -34.81% | 2 | 5 | 1,455.00 | 69.10 | 0.00 | - | 1 | 1 |
| 89.60 | -49.10 | -35.40% | 3 | 12 | 1,460.00 | 69.15 | 0.00 | - | 22 | 23 |
| 87.00 | -43.55 | -33.36% | 6 | 5 | 1,465.00 | 88.00 | -13.63 | -13.41% | 2 | 1 |
| 88.58 | -32.32 | -26.73% | 2 | 11 | 1,470.00 | 103.93 | 0.00 | - | 5 | 3 |
| 77.82 | -48.18 | -38.24% | 5 | 5 | 1,475.00 | 90.95 | +13.03 | +16.72% | 2 | 4 |
| 89.00 | -31.00 | -25.83% | 2 | 20 | 1,480.00 | 74.00 | 0.00 | - | 1 | 9 |
| 82.20 | -26.42 | -24.32% | 4 | 4 | 1,485.00 | 108.00 | 0.00 | - | 80 | 10 |
| 119.61 | 0.00 | - | 2 | 4 | 1,490.00 | 111.43 | +28.19 | +33.87% | 2 | 1 |
| 116.95 | 0.00 | - | 4 | 2 | 1,495.00 | 94.35 | 0.00 | - | - | 1 |
| 63.00 | -37.45 | -37.28% | 12 | 29 | 1,500.00 | 118.44 | +29.94 | +33.83% | 4 | 32 |
| 74.00 | -25.47 | -25.61% | 4 | 4 | 1,505.00 | 106.95 | +13.83 | +14.85% | 1 | 3 |
| 87.05 | 0.00 | - | 11 | 30 | 1,510.00 | 116.06 | -33.13 | -22.21% | 1 | 2 |
| 103.75 | 0.00 | - | 4 | 8 | 1,515.00 | - | - | - | - | - |
| 94.87 | 0.00 | - | 2 | 3 | 1,520.00 | 100.00 | 0.00 | - | 1 | 2 |
| 98.70 | 0.00 | - | 6 | 14 | 1,525.00 | 101.56 | 0.00 | - | 3 | 6 |
| 61.00 | -44.20 | -42.02% | 6 | 6 | 1,530.00 | - | - | - | - | - |
| 70.40 | -30.60 | -30.30% | 1 | 1 | 1,535.00 | 172.00 | 0.00 | - | 2 | 6 |
| 62.00 | -15.15 | -19.64% | 1 | 9 | 1,540.00 | 101.00 | 0.00 | - | 1 | 2 |
| 75.85 | 0.00 | - | 1 | 3 | 1,545.00 | - | - | - | - | - |
| 49.19 | -38.67 | -44.01% | 9 | 27 | 1,550.00 | 112.00 | 0.00 | - | 3 | 12 |
| 78.52 | 0.00 | - | 4 | 4 | 1,555.00 | 172.52 | 0.00 | - | - | 1 |
| 76.20 | 0.00 | - | 2 | 1 | 1,560.00 | 120.67 | 0.00 | - | 13 | 14 |
| - | - | - | - | - | 1,570.00 | 118.53 | 0.00 | - | 3 | 5 |
| 68.05 | 0.00 | - | 2 | 38 | 1,575.00 | 214.55 | 0.00 | - | 1 | 1 |
| 44.50 | -32.50 | -42.21% | 1 | 3 | 1,580.00 | 127.80 | 0.00 | - | 2 | 3 |
| 104.20 | 0.00 | - | 2 | 2 | 1,585.00 | 140.00 | 0.00 | - | 1 | 3 |
| 137.62 | 0.00 | - | 1 | 1 | 1,590.00 | 141.00 | 0.00 | - | 1 | 2 |
| 40.00 | -23.99 | -37.49% | 18 | 45 | 1,600.00 | 149.34 | 0.00 | - | 3 | 11 |
| 60.35 | 0.00 | - | 1 | 2 | 1,605.00 | 186.80 | 0.00 | - | - | 1 |
| 36.60 | -0.40 | -1.08% | 1 | 5 | 1,610.00 | 185.79 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 1,615.00 | 179.72 | 0.00 | - | 1 | 1 |
| 44.30 | 0.00 | - | 1 | 3 | 1,620.00 | 155.72 | 0.00 | - | - | 1 |
| 53.00 | 0.00 | - | 1 | 5 | 1,625.00 | 175.00 | 0.00 | - | - | 1 |
| 48.00 | -135.66 | -73.86% | 1 | 1 | 1,630.00 | 176.20 | 0.00 | - | - | 2 |
| 30.00 | 0.00 | - | 1 | 7 | 1,635.00 | 175.03 | 0.00 | - | - | 4 |
| 28.50 | -23.10 | -44.77% | 4 | 10 | 1,640.00 | 214.85 | 0.00 | - | 2 | 6 |
| 44.42 | 0.00 | - | 1 | 2 | 1,645.00 | 229.95 | 0.00 | - | 1 | 1 |
| 26.50 | -26.90 | -50.37% | 13 | 63 | 1,650.00 | 201.42 | 0.00 | - | 1 | 1 |
| 30.00 | -19.60 | -39.52% | 6 | 20 | 1,660.00 | - | - | - | - | - |
| 38.00 | -4.50 | -10.59% | 2 | 2 | 1,665.00 | 294.23 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,670.00 | 264.50 | 0.00 | - | 2 | 4 |
| 46.65 | 0.00 | - | 2 | 4 | 1,675.00 | 301.83 | 0.00 | - | 1 | 2 |
| 26.50 | -21.50 | -44.79% | 3 | 17 | 1,680.00 | 332.32 | 0.00 | - | 1 | 1 |
| 52.21 | 0.00 | - | 10 | 10 | 1,685.00 | 174.00 | 0.00 | - | - | 1 |
| 87.45 | 0.00 | - | 1 | 2 | 1,690.00 | 193.05 | 0.00 | - | - | 0 |
| 23.19 | -21.81 | -48.47% | 3 | 4 | 1,695.00 | 254.73 | 0.00 | - | 1 | 1 |
| 20.40 | -20.35 | -49.94% | 21 | 1,456 | 1,700.00 | 275.65 | +50.15 | +22.24% | 2 | 9 |
| 85.40 | 0.00 | - | 1 | 1 | 1,705.00 | - | - | - | - | - |
| 28.55 | 0.00 | - | 2 | 2 | 1,710.00 | 284.45 | +0.71 | +0.25% | 1 | 6 |
| 30.80 | 0.00 | - | 1 | 6 | 1,715.00 | 279.70 | 0.00 | - | 3 | 3 |
| 22.00 | -15.00 | -40.54% | 58 | 122 | 1,720.00 | 283.95 | 0.00 | - | 4 | 0 |
| 36.12 | 0.00 | - | 12 | 10 | 1,730.00 | - | - | - | - | - |
| 18.05 | -8.85 | -32.90% | 1 | 2 | 1,740.00 | - | - | - | - | - |
| 21.15 | -8.85 | -29.50% | 2 | 24 | 1,750.00 | - | - | - | - | - |
| 29.35 | 0.00 | - | 1 | 2 | 1,755.00 | - | - | - | - | - |
| 26.07 | 0.00 | - | 47 | 23 | 1,760.00 | 327.80 | +56.90 | +21.00% | 2 | 2 |
| 26.40 | 0.00 | - | 8 | 2 | 1,765.00 | - | - | - | - | - |
| 24.75 | 0.00 | - | 1 | 4 | 1,770.00 | - | - | - | - | - |
| 15.50 | -12.30 | -44.24% | 1 | 11 | 1,780.00 | - | - | - | - | - |
| 13.00 | -10.48 | -44.63% | 30 | 607 | 1,800.00 | - | - | - | - | - |
| 11.50 | -9.00 | -43.90% | 1 | 6 | 1,820.00 | - | - | - | - | - |
| 19.15 | 0.00 | - | 3 | 6 | 1,830.00 | - | - | - | - | - |
| 18.35 | 0.00 | - | 3 | 4 | 1,840.00 | - | - | - | - | - |
| 10.00 | -6.17 | -38.16% | 1 | 11 | 1,850.00 | - | - | - | - | - |
| 9.50 | -7.34 | -43.59% | 1 | 8 | 1,860.00 | - | - | - | - | - |
| 15.92 | 0.00 | - | 1 | 5 | 1,870.00 | - | - | - | - | - |
| 13.55 | 0.00 | - | 2 | 4 | 1,890.00 | - | - | - | - | - |
| 7.79 | -5.84 | -42.85% | 7 | 54 | 1,900.00 | - | - | - | - | - |
| 9.43 | 0.00 | - | 12 | 34 | 1,950.00 | - | - | - | - | - |
| 11.27 | 0.00 | - | 2 | 1 | 1,960.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 1 | 1 | 1,980.00 | - | - | - | - | - |
| 10.14 | 0.00 | - | 1 | 4 | 1,990.00 | - | - | - | - | - |
| 5.10 | -3.35 | -39.64% | 7 | 108 | 2,000.00 | - | - | - | - | - |
| 4.45 | -3.85 | -46.39% | 1 | 3 | 2,020.00 | - | - | - | - | - |
| 6.27 | 0.00 | - | 5 | 16 | 2,050.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 1 | 1 | 2,060.00 | - | - | - | - | - |
| 4.01 | -1.98 | -33.06% | 3 | 20 | 2,100.00 | - | - | - | - | - |
| 5.73 | 0.00 | - | 2 | 5 | 2,120.00 | - | - | - | - | - |
| 3.36 | -1.23 | -26.80% | 3 | 7 | 2,140.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 1 | 2 | 2,150.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | - | 1 | 2,160.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 5 | 18 | 2,190.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 4 | 60 | 2,200.00 | - | - | - | - | - |
| 3.92 | 0.00 | - | 1 | 4 | 2,220.00 | - | - | - | - | - |
| 17.32 | 0.00 | - | 3 | 3 | 2,230.00 | - | - | - | - | - |
| 2.00 | -1.68 | -45.65% | 2 | 15 | 2,250.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 3 | 3 | 2,270.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 47 | 2,300.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 1 | 10 | 2,350.00 | - | - | - | - | - |
| 1.06 | -1.14 | -51.82% | 2 | 28 | 2,400.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 10 | 39 | 2,450.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 4 | 55 | 2,500.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 11 | 2,550.00 | - | - | - | - | - |
| 0.78 | -7.27 | -90.31% | 1 | 6 | 2,600.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 0 | 2,650.00 | - | - | - | - | - |
| 7.93 | 0.00 | - | - | 2 | 2,700.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | - | 1 | 2,950.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 9 | 15 | 3,000.00 | - | - | - | - | - |
| 6.49 | 0.00 | - | 4 | 5 | 3,050.00 | 1,447.72 | 0.00 | - | 4 | 0 |
| 0.35 | 0.00 | - | 1 | 2 | 3,100.00 | 1,494.64 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 8 | 9 | 3,150.00 | 1,558.28 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 3,200.00 | 1,594.04 | 0.00 | - | 16 | 0 |
| 1.00 | 0.00 | - | 1 | 2 | 3,250.00 | 1,657.61 | 0.00 | - | 34 | 0 |
| 0.15 | -0.09 | -37.50% | 2 | 27 | 3,300.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.