MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726C00600000 | 2024-06-07 1:48PM EDT | 600.00 | 1,067.78 | 770.05 | 790.00 | 0.00 | - | 5 | 4 | 147.78% |
| MSTR240726C00660000 | 2024-06-07 1:54PM EDT | 660.00 | 1,003.22 | 712.00 | 730.00 | 0.00 | - | 6 | 0 | 139.22% |
| MSTR240726C00670000 | 2024-06-07 1:51PM EDT | 670.00 | 1,001.16 | 702.00 | 720.00 | 0.00 | - | 8 | 4 | 136.66% |
| MSTR240726C00690000 | 2024-06-07 1:48PM EDT | 690.00 | 979.02 | 682.00 | 702.00 | 0.00 | - | 5 | 4 | 137.37% |
| MSTR240726C00720000 | 2024-06-21 12:46PM EDT | 720.00 | 742.99 | 652.05 | 672.00 | 0.00 | - | 1 | 1 | 129.96% |
| MSTR240726C00730000 | 2024-06-07 1:54PM EDT | 730.00 | 935.08 | 642.05 | 662.00 | 0.00 | - | 14 | 4 | 127.52% |
| MSTR240726C00790000 | 2024-06-26 10:28AM EDT | 790.00 | 704.81 | 584.00 | 603.80 | 0.00 | - | 1 | 2 | 121.14% |
| MSTR240726C00800000 | 2024-06-24 11:43AM EDT | 800.00 | 613.36 | 574.05 | 594.00 | +613.36 | - | - | 1 | 119.23% |
| MSTR240726C00870000 | 2024-06-26 10:28AM EDT | 870.00 | 626.32 | 506.00 | 526.00 | +626.32 | - | - | 1 | 109.30% |
| MSTR240726C00970000 | 2024-06-17 12:06PM EDT | 970.00 | 514.61 | 412.75 | 431.45 | 0.00 | - | - | 2 | 100.13% |
| MSTR240726C00980000 | 2024-06-17 12:06PM EDT | 980.00 | 505.76 | 404.00 | 422.00 | 0.00 | - | - | 2 | 99.45% |
| MSTR240726C01000000 | 2024-06-27 10:01AM EDT | 1,000.00 | 515.00 | 384.50 | 404.00 | 0.00 | - | 1 | 4 | 96.97% |
| MSTR240726C01050000 | 2024-06-11 3:58PM EDT | 1,050.00 | 536.00 | 340.80 | 356.20 | 0.00 | - | - | 1 | 91.79% |
| MSTR240726C01100000 | 2024-06-24 11:09AM EDT | 1,100.00 | 339.85 | 298.25 | 314.35 | 0.00 | - | 6 | 4 | 89.68% |
| MSTR240726C01150000 | 2024-06-20 3:06PM EDT | 1,150.00 | 353.00 | 260.00 | 274.95 | 0.00 | - | - | 1 | 88.90% |
| MSTR240726C01190000 | 2024-06-17 9:58AM EDT | 1,190.00 | 319.55 | 232.60 | 246.65 | 0.00 | - | 1 | 1 | 89.38% |
| MSTR240726C01200000 | 2024-06-28 3:39PM EDT | 1,200.00 | 265.70 | 225.35 | 241.70 | -6.61 | -2.43% | 2 | 3 | 89.96% |
| MSTR240726C01250000 | 2024-06-12 10:13AM EDT | 1,250.00 | 469.79 | 190.00 | 206.40 | 0.00 | - | - | 1 | 87.39% |
| MSTR240726C01260000 | 2024-06-28 3:54PM EDT | 1,260.00 | 194.62 | 184.00 | 200.10 | -87.59 | -31.04% | 1 | 1 | 87.34% |
| MSTR240726C01270000 | 2024-06-28 3:54PM EDT | 1,270.00 | 188.34 | 178.00 | 194.85 | +188.34 | - | 1 | 0 | 87.58% |
| MSTR240726C01300000 | 2024-06-28 3:41PM EDT | 1,300.00 | 192.64 | 164.30 | 177.60 | +17.24 | +9.83% | 1 | 2 | 88.71% |
| MSTR240726C01310000 | 2024-06-25 12:04PM EDT | 1,310.00 | 258.07 | 156.00 | 172.10 | +258.07 | - | - | 2 | 87.65% |
| MSTR240726C01320000 | 2024-06-24 11:10AM EDT | 1,320.00 | 194.37 | 153.75 | 166.70 | +194.37 | - | - | 1 | 88.69% |
| MSTR240726C01330000 | 2024-06-28 3:41PM EDT | 1,330.00 | 174.77 | 148.50 | 161.30 | +174.77 | - | 1 | 1 | 88.57% |
| MSTR240726C01350000 | 2024-06-28 3:55PM EDT | 1,350.00 | 140.00 | 134.55 | 150.80 | -110.96 | -44.21% | 4 | 3 | 87.02% |
| MSTR240726C01360000 | 2024-06-28 1:27PM EDT | 1,360.00 | 166.82 | 130.00 | 146.40 | +166.82 | - | 2 | 0 | 87.25% |
| MSTR240726C01370000 | 2024-06-28 3:12PM EDT | 1,370.00 | 155.17 | 126.05 | 142.00 | -63.83 | -29.15% | 48 | 3 | 87.59% |
| MSTR240726C01380000 | 2024-06-25 10:35AM EDT | 1,380.00 | 202.00 | 120.75 | 137.60 | 0.00 | - | 1 | 3 | 87.39% |
| MSTR240726C01390000 | 2024-06-28 3:45PM EDT | 1,390.00 | 143.45 | 117.30 | 133.00 | -73.55 | -33.89% | 1 | 11 | 87.67% |
| MSTR240726C01400000 | 2024-06-28 3:55PM EDT | 1,400.00 | 120.00 | 116.00 | 128.50 | -80.00 | -40.00% | 5 | 23 | 88.61% |
| MSTR240726C01410000 | 2024-06-28 3:55PM EDT | 1,410.00 | 115.05 | 108.05 | 124.55 | +115.05 | - | 5 | 1 | 87.44% |
| MSTR240726C01415000 | 2024-06-28 2:32PM EDT | 1,415.00 | 130.00 | 106.30 | 122.50 | +130.00 | - | 1 | 0 | 87.55% |
| MSTR240726C01420000 | 2024-06-28 1:27PM EDT | 1,420.00 | 140.00 | 107.20 | 119.95 | +140.00 | - | 6 | 1 | 88.35% |
| MSTR240726C01430000 | 2024-06-25 10:09AM EDT | 1,430.00 | 157.48 | 101.60 | 116.55 | 0.00 | - | 1 | 5 | 88.00% |
| MSTR240726C01435000 | 2024-06-28 2:23PM EDT | 1,435.00 | 122.00 | 98.00 | 114.70 | +122.00 | - | 1 | 1 | 87.47% |
| MSTR240726C01440000 | 2024-06-28 11:41AM EDT | 1,440.00 | 141.05 | 97.00 | 112.80 | +141.05 | - | 2 | 1 | 87.78% |
| MSTR240726C01445000 | 2024-06-28 10:57AM EDT | 1,445.00 | 137.68 | 95.00 | 110.55 | +137.68 | - | 1 | 0 | 87.62% |
| MSTR240726C01450000 | 2024-06-28 3:24PM EDT | 1,450.00 | 116.20 | 93.30 | 108.95 | -57.00 | -32.91% | 7 | 9 | 87.76% |
| MSTR240726C01455000 | 2024-06-28 9:35AM EDT | 1,455.00 | 147.00 | 95.90 | 106.80 | +147.00 | - | 1 | 0 | 89.15% |
| MSTR240726C01460000 | 2024-06-28 3:40PM EDT | 1,460.00 | 113.00 | 88.50 | 105.15 | -50.70 | -30.97% | 5 | 7 | 87.32% |
| MSTR240726C01465000 | 2024-06-28 12:48PM EDT | 1,465.00 | 115.67 | 88.20 | 103.60 | -41.70 | -26.50% | 1 | 3 | 87.89% |
| MSTR240726C01470000 | 2024-06-28 3:12PM EDT | 1,470.00 | 111.04 | 89.55 | 101.45 | -49.47 | -30.82% | 47 | 4 | 88.81% |
| MSTR240726C01475000 | 2024-06-28 9:39AM EDT | 1,475.00 | 145.00 | 85.25 | 100.10 | +48.31 | +49.96% | 1 | 1 | 88.06% |
| MSTR240726C01480000 | 2024-06-27 9:32AM EDT | 1,480.00 | 152.90 | 82.50 | 98.00 | 0.00 | - | 1 | 6 | 87.57% |
| MSTR240726C01485000 | 2024-06-25 2:13PM EDT | 1,485.00 | 145.80 | 81.20 | 96.35 | 0.00 | - | 1 | 0 | 87.70% |
| MSTR240726C01490000 | 2024-06-27 10:49AM EDT | 1,490.00 | 146.24 | 81.50 | 94.75 | 0.00 | - | 1 | 3 | 88.39% |
| MSTR240726C01495000 | 2024-06-25 10:56AM EDT | 1,495.00 | 147.65 | 80.95 | 93.15 | 0.00 | - | 1 | 2 | 88.76% |
| MSTR240726C01500000 | 2024-06-28 3:59PM EDT | 1,500.00 | 85.90 | 80.00 | 91.55 | -44.10 | -33.92% | 13 | 13 | 88.99% |
| MSTR240726C01505000 | 2024-06-28 2:16PM EDT | 1,505.00 | 99.99 | 75.00 | 90.20 | -53.01 | -34.65% | 1 | 3 | 87.88% |
| MSTR240726C01510000 | 2024-06-28 3:52PM EDT | 1,510.00 | 87.85 | 74.30 | 88.70 | -62.70 | -41.65% | 2 | 5 | 88.20% |
| MSTR240726C01515000 | 2024-06-13 2:36PM EDT | 1,515.00 | 197.40 | 74.95 | 87.05 | 0.00 | - | 4 | 3 | 88.91% |
| MSTR240726C01525000 | 2024-06-13 2:36PM EDT | 1,525.00 | 193.40 | 68.00 | 84.15 | 0.00 | - | 4 | 3 | 87.55% |
| MSTR240726C01530000 | 2024-06-27 1:32PM EDT | 1,530.00 | 145.00 | 67.50 | 83.10 | +145.00 | - | - | 10 | 88.03% |
| MSTR240726C01540000 | 2024-06-27 1:38PM EDT | 1,540.00 | 140.00 | 66.70 | 80.35 | 0.00 | - | 2 | 4 | 88.78% |
| MSTR240726C01545000 | 2024-06-13 9:47AM EDT | 1,545.00 | 211.00 | 62.55 | 79.05 | 0.00 | - | 1 | 2 | 87.83% |
| MSTR240726C01550000 | 2024-06-28 3:59PM EDT | 1,550.00 | 70.90 | 62.50 | 77.45 | -66.10 | -48.25% | 6 | 33 | 88.21% |
| MSTR240726C01555000 | 2024-06-26 3:07PM EDT | 1,555.00 | 104.13 | 63.10 | 76.25 | 0.00 | - | 5 | 7 | 88.96% |
| MSTR240726C01560000 | 2024-06-25 10:59AM EDT | 1,560.00 | 120.00 | 58.00 | 74.95 | 0.00 | - | 1 | 2 | 87.60% |
| MSTR240726C01565000 | 2024-06-27 12:44PM EDT | 1,565.00 | 128.90 | 58.00 | 73.55 | +128.90 | - | - | 14 | 88.03% |
| MSTR240726C01570000 | 2024-06-28 10:19AM EDT | 1,570.00 | 97.00 | 57.30 | 72.60 | -42.60 | -30.52% | 2 | 6 | 88.36% |
| MSTR240726C01575000 | 2024-06-25 9:36AM EDT | 1,575.00 | 86.60 | 57.80 | 71.40 | +86.60 | - | - | 2 | 89.03% |
| MSTR240726C01595000 | 2024-06-28 12:09PM EDT | 1,595.00 | 75.50 | 50.85 | 66.75 | -1.50 | -1.95% | 1 | 2 | 88.30% |
| MSTR240726C01600000 | 2024-06-28 3:50PM EDT | 1,600.00 | 67.20 | 51.00 | 65.40 | -49.80 | -42.56% | 18 | 30 | 88.72% |
| MSTR240726C01605000 | 2024-06-27 2:35PM EDT | 1,605.00 | 112.47 | 51.05 | 64.50 | +112.47 | - | - | 3 | 89.26% |
| MSTR240726C01610000 | 2024-06-21 3:24PM EDT | 1,610.00 | 118.75 | 48.00 | 63.35 | 0.00 | - | 1 | 1 | 88.51% |
| MSTR240726C01615000 | 2024-06-18 9:40AM EDT | 1,615.00 | 133.95 | 46.00 | 62.65 | 0.00 | - | 1 | 2 | 88.32% |
| MSTR240726C01620000 | 2024-06-27 2:43PM EDT | 1,620.00 | 109.15 | 46.00 | 61.45 | +109.15 | - | - | 0 | 88.69% |
| MSTR240726C01625000 | 2024-06-27 2:35PM EDT | 1,625.00 | 105.48 | 45.00 | 60.35 | 0.00 | - | 4 | 2 | 88.70% |
| MSTR240726C01630000 | 2024-06-26 2:10PM EDT | 1,630.00 | 87.52 | 44.00 | 59.40 | 0.00 | - | 1 | 2 | 88.75% |
| MSTR240726C01640000 | 2024-06-25 3:54PM EDT | 1,640.00 | 102.50 | 42.50 | 57.60 | 0.00 | - | 8 | 8 | 89.05% |
| MSTR240726C01650000 | 2024-06-28 3:54PM EDT | 1,650.00 | 50.00 | 41.75 | 55.80 | -50.00 | -50.00% | 10 | 7 | 89.61% |
| MSTR240726C01660000 | 2024-06-27 2:43PM EDT | 1,660.00 | 96.00 | 38.45 | 54.20 | 0.00 | - | 1 | 2 | 89.17% |
| MSTR240726C01670000 | 2024-06-12 10:16AM EDT | 1,670.00 | 227.75 | 38.60 | 52.45 | 0.00 | - | 2 | 0 | 90.03% |
| MSTR240726C01675000 | 2024-06-12 10:30AM EDT | 1,675.00 | 231.63 | 36.00 | 51.80 | 0.00 | - | - | 1 | 89.42% |
| MSTR240726C01680000 | 2024-06-27 1:31PM EDT | 1,680.00 | 92.80 | 35.80 | 51.00 | 0.00 | - | 1 | 2 | 89.74% |
| MSTR240726C01685000 | 2024-06-12 1:17PM EDT | 1,685.00 | 231.32 | 34.00 | 50.00 | 0.00 | - | - | 1 | 89.29% |
| MSTR240726C01690000 | 2024-06-20 12:22PM EDT | 1,690.00 | 103.77 | 32.60 | 49.35 | 0.00 | - | - | 0 | 89.13% |
| MSTR240726C01700000 | 2024-06-28 3:57PM EDT | 1,700.00 | 42.00 | 37.85 | 44.20 | -43.00 | -50.59% | 18 | 362 | 90.62% |
| MSTR240726C01705000 | 2024-06-28 3:08PM EDT | 1,705.00 | 50.00 | 33.05 | 47.35 | +50.00 | - | 1 | 0 | 90.61% |
| MSTR240726C01720000 | 2024-06-27 3:35PM EDT | 1,720.00 | 73.50 | 31.20 | 44.00 | 0.00 | - | 1 | 2 | 90.39% |
| MSTR240726C01730000 | 2024-06-24 2:31PM EDT | 1,730.00 | 50.12 | 28.00 | 44.15 | +50.12 | - | - | 1 | 90.36% |
| MSTR240726C01735000 | 2024-06-28 10:56AM EDT | 1,735.00 | 51.25 | 27.55 | 43.40 | +51.25 | - | 1 | 3 | 90.48% |
| MSTR240726C01740000 | 2024-06-28 3:41PM EDT | 1,740.00 | 43.04 | 28.40 | 42.90 | -26.96 | -38.51% | 1 | 2 | 91.31% |
| MSTR240726C01745000 | 2024-06-25 9:38AM EDT | 1,745.00 | 55.45 | 27.95 | 42.25 | 0.00 | - | 3 | 3 | 91.47% |
| MSTR240726C01750000 | 2024-06-28 9:35AM EDT | 1,750.00 | 54.00 | 27.45 | 41.65 | -21.00 | -28.00% | 1 | 4 | 91.61% |
| MSTR240726C01755000 | 2024-06-10 2:41PM EDT | 1,755.00 | 187.00 | 26.65 | 41.20 | 0.00 | - | - | 0 | 91.67% |
| MSTR240726C01760000 | 2024-06-28 3:40PM EDT | 1,760.00 | 40.00 | 25.95 | 38.90 | +40.00 | - | 4 | 4 | 90.87% |
| MSTR240726C01770000 | 2024-06-13 10:16AM EDT | 1,770.00 | 130.10 | 22.85 | 39.55 | 0.00 | - | 1 | 1 | 90.94% |
| MSTR240726C01780000 | 2024-06-27 1:54PM EDT | 1,780.00 | 64.50 | 23.95 | 38.50 | +64.50 | - | - | 0 | 92.23% |
| MSTR240726C01790000 | 2024-06-27 1:35PM EDT | 1,790.00 | 65.30 | 25.30 | 33.35 | 0.00 | - | 1 | 3 | 91.55% |
| MSTR240726C01800000 | 2024-06-28 3:50PM EDT | 1,800.00 | 33.00 | 23.30 | 32.95 | -29.00 | -46.77% | 25 | 9 | 91.52% |
| MSTR240726C01820000 | 2024-06-14 3:14PM EDT | 1,820.00 | 100.55 | 21.40 | 30.60 | 0.00 | - | - | 1 | 91.63% |
| MSTR240726C01840000 | 2024-06-24 11:08AM EDT | 1,840.00 | 45.18 | 20.45 | 29.00 | +45.18 | - | - | 1 | 92.52% |
| MSTR240726C01850000 | 2024-06-28 2:53PM EDT | 1,850.00 | 30.52 | 19.70 | 27.85 | -2.85 | -8.54% | 5 | 5 | 92.57% |
| MSTR240726C01860000 | 2024-06-25 2:05PM EDT | 1,860.00 | 46.89 | 18.80 | 28.05 | 0.00 | - | 2 | 2 | 93.28% |
| MSTR240726C01880000 | 2024-06-26 2:59PM EDT | 1,880.00 | 39.50 | 17.40 | 26.60 | 0.00 | - | 1 | 2 | 93.77% |
| MSTR240726C01900000 | 2024-06-28 3:50PM EDT | 1,900.00 | 23.00 | 16.50 | 25.25 | -24.35 | -51.43% | 14 | 25 | 94.52% |
| MSTR240726C01910000 | 2024-06-27 1:12PM EDT | 1,910.00 | 47.05 | 15.55 | 24.65 | +47.05 | - | - | 2 | 94.58% |
| MSTR240726C01920000 | 2024-06-26 1:33PM EDT | 1,920.00 | 36.37 | 14.95 | 24.00 | 0.00 | - | 1 | 4 | 94.80% |
| MSTR240726C01930000 | 2024-06-27 1:06PM EDT | 1,930.00 | 45.00 | 14.40 | 23.45 | 0.00 | - | 1 | 2 | 95.09% |
| MSTR240726C01940000 | 2024-06-28 1:43PM EDT | 1,940.00 | 23.55 | 14.55 | 22.90 | +23.55 | - | 1 | 0 | 95.83% |
| MSTR240726C01950000 | 2024-06-28 2:53PM EDT | 1,950.00 | 22.09 | 13.45 | 21.10 | +22.09 | - | 4 | 1 | 94.83% |
| MSTR240726C01960000 | 2024-06-24 12:03PM EDT | 1,960.00 | 30.00 | 14.50 | 21.80 | 0.00 | - | 1 | 3 | 97.03% |
| MSTR240726C01970000 | 2024-06-27 2:10PM EDT | 1,970.00 | 35.00 | 12.50 | 21.25 | +35.00 | - | - | 2 | 96.20% |
| MSTR240726C01980000 | 2024-06-28 9:33AM EDT | 1,980.00 | 25.00 | 11.85 | 19.40 | -11.20 | -30.94% | 1 | 2 | 95.32% |
| MSTR240726C01990000 | 2024-06-27 12:36PM EDT | 1,990.00 | 34.10 | 11.85 | 20.30 | 0.00 | - | 8 | 4 | 96.94% |
| MSTR240726C02000000 | 2024-06-28 2:52PM EDT | 2,000.00 | 19.00 | 11.35 | 19.35 | -12.00 | -38.71% | 29 | 144 | 96.78% |
| MSTR240726C02020000 | 2024-06-27 3:26PM EDT | 2,020.00 | 30.00 | 10.40 | 18.95 | 0.00 | - | 5 | 4 | 97.57% |
| MSTR240726C02040000 | 2024-06-24 1:27PM EDT | 2,040.00 | 20.43 | 9.30 | 18.20 | 0.00 | - | 1 | 1 | 97.88% |
| MSTR240726C02050000 | 2024-06-27 3:35PM EDT | 2,050.00 | 26.25 | 9.10 | 17.80 | +26.25 | - | - | 1 | 98.26% |
| MSTR240726C02060000 | 2024-06-25 3:59PM EDT | 2,060.00 | 31.00 | 8.60 | 15.85 | 0.00 | - | 1 | 3 | 97.03% |
| MSTR240726C02080000 | 2024-06-28 9:57AM EDT | 2,080.00 | 19.40 | 8.20 | 16.75 | -7.55 | -28.01% | 1 | 2 | 99.18% |
| MSTR240726C02100000 | 2024-06-28 9:57AM EDT | 2,100.00 | 21.40 | 7.20 | 14.45 | -2.95 | -12.11% | 1 | 2 | 97.82% |
| MSTR240726C02120000 | 2024-06-27 11:07AM EDT | 2,120.00 | 21.50 | 8.25 | 13.80 | 0.00 | - | 2 | 4 | 99.84% |
| MSTR240726C02140000 | 2024-06-28 2:56PM EDT | 2,140.00 | 13.07 | 7.95 | 14.80 | -9.68 | -42.55% | 1 | 5 | 102.13% |
| MSTR240726C02150000 | 2024-06-13 9:55AM EDT | 2,150.00 | 68.98 | 6.10 | 14.65 | 0.00 | - | 2 | 2 | 100.97% |
| MSTR240726C02160000 | 2024-06-27 11:05AM EDT | 2,160.00 | 19.30 | 6.00 | 14.15 | 0.00 | - | 4 | 4 | 101.15% |
| MSTR240726C02180000 | 2024-06-28 11:26AM EDT | 2,180.00 | 11.85 | 5.05 | 12.10 | +11.85 | - | 1 | 1 | 99.46% |
| MSTR240726C02190000 | 2024-06-25 2:06PM EDT | 2,190.00 | 18.85 | 4.85 | 11.85 | +18.85 | - | - | 1 | 99.69% |
| MSTR240726C02200000 | 2024-06-28 2:15PM EDT | 2,200.00 | 11.00 | 4.75 | 12.95 | -6.00 | -35.29% | 4 | 122 | 101.59% |
| MSTR240726C02240000 | 2024-06-27 3:31PM EDT | 2,240.00 | 16.20 | 3.35 | 10.70 | 0.00 | - | 2 | 0 | 100.10% |
| MSTR240726C02250000 | 2024-06-28 12:44PM EDT | 2,250.00 | 10.20 | 3.40 | 10.65 | +10.20 | - | 1 | 1 | 100.81% |
| MSTR240726C02260000 | 2024-06-28 3:25PM EDT | 2,260.00 | 9.00 | 3.80 | 11.10 | -44.00 | -83.02% | 2 | 2 | 102.62% |
| MSTR240726C02270000 | 2024-06-21 12:30PM EDT | 2,270.00 | 26.00 | 3.00 | 10.10 | 0.00 | - | 5 | 5 | 100.94% |
| MSTR240726C02290000 | 2024-06-26 11:56AM EDT | 2,290.00 | 15.09 | 2.68 | 11.65 | +15.09 | - | - | 3 | 103.98% |
| MSTR240726C02300000 | 2024-06-26 2:29PM EDT | 2,300.00 | 12.40 | 3.90 | 9.55 | 0.00 | - | 1 | 5 | 103.49% |
| MSTR240726C02350000 | 2024-06-28 11:03AM EDT | 2,350.00 | 9.32 | 3.20 | 10.60 | -5.18 | -35.72% | 1 | 4 | 107.34% |
| MSTR240726C02400000 | 2024-06-28 2:33PM EDT | 2,400.00 | 6.00 | 2.47 | 8.85 | -5.50 | -47.83% | 1 | 4 | 106.92% |
| MSTR240726C02450000 | 2024-06-28 11:03AM EDT | 2,450.00 | 6.90 | 2.17 | 8.90 | +6.90 | - | 2 | 1 | 109.63% |
| MSTR240726C02500000 | 2024-06-28 2:55PM EDT | 2,500.00 | 5.06 | 3.50 | 6.00 | -3.19 | -38.67% | 8 | 47 | 109.92% |
| MSTR240726C02550000 | 2024-06-28 9:42AM EDT | 2,550.00 | 5.72 | 1.72 | 8.15 | -4.28 | -42.80% | 3 | 5 | 113.51% |
| MSTR240726C02600000 | 2024-06-25 9:50AM EDT | 2,600.00 | 7.90 | 1.68 | 8.15 | 0.00 | - | 2 | 2 | 116.27% |
| MSTR240726C02650000 | 2024-06-14 9:41AM EDT | 2,650.00 | 31.80 | 0.01 | 7.00 | 0.00 | - | 1 | 1 | 113.15% |
| MSTR240726C02700000 | 2024-06-14 9:41AM EDT | 2,700.00 | 29.08 | 0.00 | 6.70 | 0.00 | - | 1 | 0 | 115.02% |
| MSTR240726C02750000 | 2024-06-24 9:38AM EDT | 2,750.00 | 8.30 | 0.00 | 6.40 | 0.00 | - | 1 | 2 | 116.80% |
| MSTR240726C02800000 | 2024-06-25 11:11AM EDT | 2,800.00 | 5.55 | 0.00 | 6.20 | 0.00 | - | 2 | 5 | 118.75% |
| MSTR240726C02850000 | 2024-06-12 10:27AM EDT | 2,850.00 | 38.76 | 0.00 | 5.90 | 0.00 | - | - | 2 | 120.34% |
| MSTR240726C02900000 | 2024-06-17 9:59AM EDT | 2,900.00 | 12.05 | 0.00 | 6.00 | 0.00 | - | 2 | 4 | 122.97% |
| MSTR240726C02950000 | 2024-06-24 1:30PM EDT | 2,950.00 | 3.68 | 0.00 | 5.85 | 0.00 | - | 1 | 1 | 124.84% |
| MSTR240726C03000000 | 2024-06-27 3:42PM EDT | 3,000.00 | 2.50 | 0.00 | 4.70 | 0.00 | - | 34 | 33 | 123.50% |
| MSTR240726C03050000 | 2024-06-14 2:55PM EDT | 3,050.00 | 18.30 | 0.00 | 5.55 | 0.00 | - | - | 1 | 128.39% |
| MSTR240726C03100000 | 2024-06-27 9:32AM EDT | 3,100.00 | 4.00 | 0.00 | 5.40 | 0.00 | - | 1 | 3 | 130.08% |
| MSTR240726C03150000 | 2024-06-25 2:47PM EDT | 3,150.00 | 3.01 | 0.00 | 5.30 | 0.00 | - | 2 | 4 | 131.86% |
| MSTR240726C03250000 | 2024-06-28 2:27PM EDT | 3,250.00 | 1.30 | 0.44 | 5.15 | -8.20 | -86.32% | 1 | 2 | 136.88% |
| MSTR240726C03300000 | 2024-06-28 2:46PM EDT | 3,300.00 | 1.20 | 0.70 | 5.10 | -1.35 | -52.94% | 8 | 17 | 139.53% |
Opciones de ventapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726P00600000 | 2024-06-14 9:44AM EDT | 600.00 | 3.22 | 0.00 | 4.45 | 0.00 | - | - | 2 | 144.89% |
| MSTR240726P00650000 | 2024-06-07 2:16PM EDT | 650.00 | 2.76 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 132.72% |
| MSTR240726P00670000 | 2024-06-07 2:16PM EDT | 670.00 | 4.26 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 128.25% |
| MSTR240726P00680000 | 2024-06-25 9:53AM EDT | 680.00 | 2.95 | 0.00 | 4.80 | +2.95 | - | - | 1 | 126.27% |
| MSTR240726P00700000 | 2024-06-17 1:18PM EDT | 700.00 | 3.00 | 0.20 | 4.95 | 0.00 | - | 1 | 5 | 122.89% |
| MSTR240726P00760000 | 2024-06-25 11:49AM EDT | 760.00 | 3.24 | 0.00 | 5.60 | +3.24 | - | - | 3 | 110.89% |
| MSTR240726P00770000 | 2024-06-14 3:59PM EDT | 770.00 | 4.64 | 0.00 | 5.65 | 0.00 | - | 2 | 2 | 108.87% |
| MSTR240726P00780000 | 2024-06-28 2:29PM EDT | 780.00 | 1.50 | 0.00 | 5.95 | +1.50 | - | 2 | 0 | 107.64% |
| MSTR240726P00800000 | 2024-06-26 10:14AM EDT | 800.00 | 2.55 | 0.38 | 6.25 | 0.00 | - | 1 | 7 | 105.27% |
| MSTR240726P00810000 | 2024-06-24 11:30AM EDT | 810.00 | 4.60 | 0.01 | 7.10 | 0.00 | - | 1 | 3 | 104.40% |
| MSTR240726P00830000 | 2024-06-12 3:20PM EDT | 830.00 | 4.30 | 0.60 | 7.65 | 0.00 | - | - | 0 | 102.86% |
| MSTR240726P00840000 | 2024-06-26 11:45AM EDT | 840.00 | 3.52 | 0.58 | 7.35 | 0.00 | - | 1 | 5 | 100.04% |
| MSTR240726P00850000 | 2024-06-24 1:33PM EDT | 850.00 | 8.50 | 1.50 | 7.80 | 0.00 | - | 3 | 3 | 100.85% |
| MSTR240726P00860000 | 2024-06-25 10:40AM EDT | 860.00 | 4.14 | 1.68 | 7.95 | 0.00 | - | 2 | 1 | 99.40% |
| MSTR240726P00880000 | 2024-06-20 11:24AM EDT | 880.00 | 8.35 | 2.04 | 8.75 | 0.00 | - | 2 | 3 | 97.35% |
| MSTR240726P00890000 | 2024-06-28 10:32AM EDT | 890.00 | 4.00 | 2.25 | 9.05 | 0.00 | - | 1 | 5 | 96.14% |
| MSTR240726P00900000 | 2024-06-28 12:08PM EDT | 900.00 | 5.00 | 2.48 | 9.45 | 0.00 | - | 1 | 11 | 95.09% |
| MSTR240726P00910000 | 2024-06-26 10:13AM EDT | 910.00 | 5.14 | 2.72 | 10.20 | 0.00 | - | 2 | 4 | 94.54% |
| MSTR240726P00920000 | 2024-06-28 10:00AM EDT | 920.00 | 4.00 | 2.98 | 11.10 | -7.29 | -64.57% | 2 | 9 | 94.15% |
| MSTR240726P00930000 | 2024-06-17 1:19PM EDT | 930.00 | 13.50 | 3.20 | 11.60 | 0.00 | - | 1 | 4 | 93.05% |
| MSTR240726P00940000 | 2024-06-28 3:50PM EDT | 940.00 | 6.90 | 4.05 | 12.40 | -5.90 | -46.09% | 1 | 5 | 93.11% |
| MSTR240726P00950000 | 2024-06-26 3:14PM EDT | 950.00 | 7.38 | 4.85 | 11.55 | 0.00 | - | 1 | 13 | 90.93% |
| MSTR240726P00960000 | 2024-06-24 12:13PM EDT | 960.00 | 13.75 | 6.20 | 12.05 | 0.00 | - | 1 | 4 | 91.05% |
| MSTR240726P00970000 | 2024-06-28 3:53PM EDT | 970.00 | 10.10 | 7.40 | 12.50 | +2.60 | +34.67% | 4 | 14 | 90.78% |
| MSTR240726P00980000 | 2024-06-28 3:50PM EDT | 980.00 | 9.52 | 10.75 | 14.80 | +0.52 | +5.78% | 1 | 7 | 94.41% |
| MSTR240726P00990000 | 2024-06-28 9:41AM EDT | 990.00 | 7.83 | 7.50 | 16.40 | +0.83 | +11.86% | 1 | 13 | 90.60% |
| MSTR240726P01000000 | 2024-06-28 12:46PM EDT | 1,000.00 | 10.00 | 8.55 | 15.90 | 0.00 | - | 4 | 30 | 88.95% |
| MSTR240726P01010000 | 2024-06-28 3:50PM EDT | 1,010.00 | 12.03 | 9.90 | 16.00 | +0.05 | +0.42% | 4 | 8 | 88.12% |
| MSTR240726P01020000 | 2024-06-28 11:32AM EDT | 1,020.00 | 10.25 | 11.15 | 18.75 | +0.95 | +10.22% | 3 | 8 | 89.41% |
| MSTR240726P01030000 | 2024-06-24 11:27AM EDT | 1,030.00 | 21.25 | 11.90 | 20.00 | 0.00 | - | 11 | 48 | 88.82% |
| MSTR240726P01040000 | 2024-06-28 3:57PM EDT | 1,040.00 | 17.35 | 13.55 | 21.65 | -11.05 | -38.91% | 8 | 22 | 89.14% |
| MSTR240726P01050000 | 2024-06-28 9:58AM EDT | 1,050.00 | 14.00 | 14.80 | 22.30 | +2.96 | +26.81% | 2 | 19 | 88.28% |
| MSTR240726P01060000 | 2024-06-24 12:13PM EDT | 1,060.00 | 27.25 | 15.70 | 24.55 | 0.00 | - | 3 | 3 | 88.23% |
| MSTR240726P01070000 | 2024-06-27 11:58AM EDT | 1,070.00 | 14.10 | 17.20 | 26.05 | 0.00 | - | 1 | 4 | 87.95% |
| MSTR240726P01080000 | 2024-06-27 11:58AM EDT | 1,080.00 | 15.07 | 18.50 | 27.60 | 0.00 | - | 1 | 4 | 87.48% |
| MSTR240726P01090000 | 2024-06-28 9:41AM EDT | 1,090.00 | 16.03 | 20.05 | 27.65 | -2.12 | -11.68% | 1 | 7 | 86.14% |
| MSTR240726P01100000 | 2024-06-28 3:14PM EDT | 1,100.00 | 20.40 | 21.65 | 30.10 | +5.90 | +40.69% | 6 | 22 | 86.24% |
| MSTR240726P01110000 | 2024-06-25 12:37PM EDT | 1,110.00 | 21.82 | 23.95 | 31.20 | 0.00 | - | 5 | 32 | 85.83% |
| MSTR240726P01120000 | 2024-06-27 1:14PM EDT | 1,120.00 | 16.30 | 25.30 | 34.80 | 0.00 | - | 1 | 32 | 86.19% |
| MSTR240726P01130000 | 2024-06-26 1:00PM EDT | 1,130.00 | 23.55 | 25.75 | 38.95 | 0.00 | - | 2 | 1 | 86.21% |
| MSTR240726P01140000 | 2024-06-28 3:55PM EDT | 1,140.00 | 35.00 | 28.60 | 39.90 | +3.00 | +9.38% | 1 | 9 | 85.71% |
| MSTR240726P01150000 | 2024-06-28 3:54PM EDT | 1,150.00 | 35.25 | 29.15 | 41.70 | +15.65 | +79.85% | 6 | 11 | 84.39% |
| MSTR240726P01160000 | 2024-06-25 12:43PM EDT | 1,160.00 | 31.10 | 32.65 | 45.35 | 0.00 | - | 6 | 4 | 85.36% |
| MSTR240726P01170000 | 2024-06-28 3:53PM EDT | 1,170.00 | 39.75 | 35.45 | 48.00 | +39.75 | - | 2 | 2 | 85.36% |
| MSTR240726P01180000 | 2024-06-28 3:53PM EDT | 1,180.00 | 42.25 | 38.50 | 49.95 | +13.10 | +44.94% | 6 | 5 | 85.05% |
| MSTR240726P01190000 | 2024-06-28 11:53AM EDT | 1,190.00 | 34.40 | 41.10 | 54.80 | +34.40 | - | 3 | 18 | 85.72% |
| MSTR240726P01200000 | 2024-06-28 3:54PM EDT | 1,200.00 | 49.32 | 44.30 | 55.50 | +19.52 | +65.50% | 68 | 22 | 84.72% |
| MSTR240726P01210000 | 2024-06-28 3:58PM EDT | 1,210.00 | 53.01 | 46.60 | 59.05 | +17.01 | +47.25% | 6 | 3 | 84.48% |
| MSTR240726P01220000 | 2024-06-28 9:59AM EDT | 1,220.00 | 39.10 | 49.75 | 61.70 | +8.34 | +27.11% | 1 | 7 | 84.13% |
| MSTR240726P01230000 | 2024-06-28 10:19AM EDT | 1,230.00 | 40.00 | 53.10 | 65.35 | +4.05 | +11.27% | 1 | 3 | 84.16% |
| MSTR240726P01240000 | 2024-06-28 10:40AM EDT | 1,240.00 | 45.60 | 57.10 | 68.75 | +8.55 | +23.08% | 1 | 22 | 84.26% |
| MSTR240726P01250000 | 2024-06-28 12:55PM EDT | 1,250.00 | 55.59 | 59.10 | 72.20 | +18.51 | +49.92% | 21 | 44 | 83.49% |
| MSTR240726P01260000 | 2024-06-28 10:01AM EDT | 1,260.00 | 48.00 | 64.00 | 76.00 | -3.00 | -5.88% | 2 | 2 | 83.88% |
| MSTR240726P01270000 | 2024-06-27 1:14PM EDT | 1,270.00 | 41.35 | 68.25 | 79.75 | 0.00 | - | 2 | 1 | 83.90% |
| MSTR240726P01280000 | 2024-06-28 3:50PM EDT | 1,280.00 | 71.88 | 72.40 | 83.70 | +28.36 | +65.17% | 1 | 1 | 83.85% |
| MSTR240726P01290000 | 2024-06-28 9:57AM EDT | 1,290.00 | 56.00 | 75.35 | 88.65 | -41.30 | -42.45% | 1 | 11 | 83.64% |
| MSTR240726P01300000 | 2024-06-28 3:54PM EDT | 1,300.00 | 86.00 | 81.30 | 90.00 | +37.00 | +75.51% | 33 | 26 | 83.12% |
| MSTR240726P01310000 | 2024-06-28 10:00AM EDT | 1,310.00 | 63.60 | 83.10 | 98.85 | -8.12 | -11.32% | 10 | 2 | 83.71% |
| MSTR240726P01320000 | 2024-06-27 1:26PM EDT | 1,320.00 | 55.25 | 89.60 | 103.30 | 0.00 | - | 2 | 3 | 84.29% |
| MSTR240726P01330000 | 2024-06-28 2:18PM EDT | 1,330.00 | 86.60 | 93.60 | 108.05 | -13.19 | -13.22% | 1 | 3 | 84.01% |
| MSTR240726P01340000 | 2024-06-25 11:11AM EDT | 1,340.00 | 87.42 | 99.50 | 113.25 | 0.00 | - | 3 | 0 | 84.45% |
| MSTR240726P01350000 | 2024-06-28 3:55PM EDT | 1,350.00 | 112.30 | 104.60 | 118.25 | +43.69 | +63.68% | 7 | 8 | 84.45% |
| MSTR240726P01360000 | 2024-06-28 10:11AM EDT | 1,360.00 | 79.00 | 107.00 | 123.20 | -51.05 | -39.25% | 2 | 1 | 83.44% |
| MSTR240726P01370000 | 2024-06-28 1:36PM EDT | 1,370.00 | 103.72 | 113.60 | 128.75 | +22.64 | +27.92% | 2 | 2 | 83.97% |
| MSTR240726P01380000 | 2024-06-28 10:20AM EDT | 1,380.00 | 92.95 | 120.50 | 133.95 | +0.84 | +0.91% | 1 | 12 | 84.39% |
| MSTR240726P01390000 | 2024-06-28 3:39PM EDT | 1,390.00 | 117.73 | 125.80 | 139.40 | +22.73 | +23.93% | 6 | 17 | 84.27% |
| MSTR240726P01400000 | 2024-06-28 3:58PM EDT | 1,400.00 | 138.81 | 129.70 | 145.10 | +40.91 | +41.79% | 23 | 23 | 83.69% |
| MSTR240726P01405000 | 2024-06-28 2:17PM EDT | 1,405.00 | 122.10 | 133.35 | 148.00 | +122.10 | - | 1 | 0 | 83.95% |
| MSTR240726P01410000 | 2024-06-28 3:39PM EDT | 1,410.00 | 130.22 | 135.30 | 150.85 | -31.61 | -19.53% | 2 | 2 | 83.60% |
| MSTR240726P01420000 | 2024-06-17 9:30AM EDT | 1,420.00 | 150.00 | 143.65 | 156.65 | 0.00 | - | 1 | 1 | 84.38% |
| MSTR240726P01430000 | 2024-06-28 10:54AM EDT | 1,430.00 | 120.81 | 148.55 | 163.10 | +22.17 | +22.48% | 1 | 2 | 84.14% |
| MSTR240726P01440000 | 2024-06-28 11:09AM EDT | 1,440.00 | 131.00 | 155.30 | 169.30 | +13.00 | +11.02% | 1 | 13 | 84.36% |
| MSTR240726P01450000 | 2024-06-28 11:36AM EDT | 1,450.00 | 134.39 | 161.05 | 174.65 | +28.39 | +26.78% | 1 | 9 | 83.87% |
| MSTR240726P01455000 | 2024-06-21 10:26AM EDT | 1,455.00 | 166.00 | 163.40 | 179.15 | 0.00 | - | 1 | 1 | 84.04% |
| MSTR240726P01460000 | 2024-06-27 11:15AM EDT | 1,460.00 | 123.00 | 168.65 | 181.60 | 0.00 | - | 2 | 4 | 84.47% |
| MSTR240726P01465000 | 2024-06-18 10:45AM EDT | 1,465.00 | 167.77 | 171.35 | 184.80 | 0.00 | - | - | 2 | 84.28% |
| MSTR240726P01470000 | 2024-06-28 1:36PM EDT | 1,470.00 | 158.59 | 173.55 | 187.35 | +32.14 | +25.42% | 3 | 3 | 83.68% |
| MSTR240726P01475000 | 2024-06-28 12:42PM EDT | 1,475.00 | 157.00 | 177.50 | 190.85 | +28.00 | +21.71% | 3 | 3 | 83.98% |
| MSTR240726P01480000 | 2024-06-28 10:19AM EDT | 1,480.00 | 144.15 | 180.30 | 193.90 | +7.35 | +5.37% | 1 | 2 | 83.71% |
| MSTR240726P01485000 | 2024-06-26 1:10PM EDT | 1,485.00 | 152.68 | 183.95 | 198.60 | 0.00 | - | 2 | 2 | 84.28% |
| MSTR240726P01490000 | 2024-06-28 9:30AM EDT | 1,490.00 | 130.00 | 187.70 | 201.95 | -24.80 | -16.02% | 1 | 1 | 84.41% |
| MSTR240726P01495000 | 2024-06-27 2:36PM EDT | 1,495.00 | 132.50 | 191.75 | 205.35 | 0.00 | - | 3 | 6 | 84.63% |
| MSTR240726P01500000 | 2024-06-28 11:59AM EDT | 1,500.00 | 167.00 | 195.00 | 208.80 | +37.00 | +28.46% | 2 | 25 | 84.59% |
| MSTR240726P01505000 | 2024-06-28 2:24PM EDT | 1,505.00 | 188.00 | 198.45 | 212.25 | +48.00 | +34.29% | 1 | 2 | 84.59% |
| MSTR240726P01510000 | 2024-06-17 3:04PM EDT | 1,510.00 | 181.36 | 202.05 | 214.40 | 0.00 | - | 1 | 2 | 84.18% |
| MSTR240726P01515000 | 2024-06-27 12:29PM EDT | 1,515.00 | 146.00 | 206.00 | 219.30 | 0.00 | - | 2 | 1 | 84.83% |
| MSTR240726P01520000 | 2024-06-17 1:57PM EDT | 1,520.00 | 195.63 | 207.80 | 222.80 | 0.00 | - | 1 | 2 | 84.22% |
| MSTR240726P01525000 | 2024-06-14 11:21AM EDT | 1,525.00 | 200.97 | 212.90 | 226.40 | 0.00 | - | 2 | 3 | 84.78% |
| MSTR240726P01535000 | 2024-06-07 9:55AM EDT | 1,535.00 | 147.00 | 220.10 | 233.95 | 0.00 | - | 1 | 1 | 84.94% |
| MSTR240726P01540000 | 2024-06-14 9:42AM EDT | 1,540.00 | 212.55 | 222.00 | 238.35 | 0.00 | - | 2 | 1 | 84.61% |
| MSTR240726P01550000 | 2024-06-28 9:32AM EDT | 1,550.00 | 175.00 | 230.40 | 245.70 | +175.00 | - | 5 | 5 | 85.02% |
| MSTR240726P01560000 | 2024-06-17 2:30PM EDT | 1,560.00 | 203.01 | 238.65 | 253.15 | 0.00 | - | 2 | 1 | 85.36% |
| MSTR240726P01570000 | 2024-06-28 1:00PM EDT | 1,570.00 | 226.71 | 246.50 | 261.55 | +226.71 | - | 2 | 0 | 85.84% |
| MSTR240726P01580000 | 2024-06-27 12:10PM EDT | 1,580.00 | 187.47 | 252.00 | 268.25 | 0.00 | - | 1 | 1 | 84.75% |
| MSTR240726P01595000 | 2024-06-26 9:45AM EDT | 1,595.00 | 219.19 | 263.35 | 280.35 | +219.19 | - | - | 1 | 84.91% |
| MSTR240726P01600000 | 2024-06-28 9:59AM EDT | 1,600.00 | 219.24 | 267.00 | 284.65 | +9.24 | +4.40% | 1 | 4 | 84.99% |
| MSTR240726P01630000 | 2024-06-24 12:51PM EDT | 1,630.00 | 337.17 | 290.00 | 308.00 | +337.17 | - | - | 2 | 84.59% |
| MSTR240726P01640000 | 2024-06-12 2:15PM EDT | 1,640.00 | 207.00 | 298.00 | 316.35 | 0.00 | - | 1 | 2 | 84.69% |
| MSTR240726P01650000 | 2024-06-12 2:36PM EDT | 1,650.00 | 220.20 | 307.20 | 323.25 | 0.00 | - | - | 1 | 84.63% |
| MSTR240726P01670000 | 2024-06-28 2:17PM EDT | 1,670.00 | 300.00 | 324.05 | 340.45 | +300.00 | - | 1 | 0 | 85.12% |
| MSTR240726P01700000 | 2024-06-24 12:47PM EDT | 1,700.00 | 394.60 | 351.85 | 363.95 | +394.60 | - | - | 25 | 85.59% |
| MSTR240726P01725000 | 2024-06-28 1:00PM EDT | 1,725.00 | 350.00 | 370.70 | 386.35 | +350.00 | - | 1 | 0 | 84.91% |
| MSTR240726P01960000 | 2024-06-25 9:39AM EDT | 1,960.00 | 585.00 | 586.05 | 603.45 | +585.00 | - | - | 2 | 88.12% |
| MSTR240726P01970000 | 2024-06-28 2:29PM EDT | 1,970.00 | 575.80 | 596.05 | 611.15 | +575.80 | - | 1 | 0 | 87.06% |
© 2024 Yahoo. Todos los derechos reservados.