MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:17PM EDT. Mercado abierto.
Opciones de compra
26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,067.78 | 0.00 | - | 5 | 4 | 600.00 | 3.22 | 0.00 | - | - | 2 |
| - | - | - | - | - | 650.00 | 2.76 | 0.00 | - | 1 | 1 |
| 1,003.22 | 0.00 | - | 6 | 0 | 660.00 | - | - | - | - | - |
| 1,001.16 | 0.00 | - | 8 | 4 | 670.00 | 4.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 680.00 | 2.95 | 0.00 | - | - | 1 |
| 979.02 | 0.00 | - | 5 | 4 | 690.00 | - | - | - | - | - |
| - | - | - | - | - | 700.00 | 3.00 | 0.00 | - | 1 | 5 |
| 742.99 | 0.00 | - | 1 | 1 | 720.00 | - | - | - | - | - |
| 935.08 | 0.00 | - | 14 | 4 | 730.00 | - | - | - | - | - |
| - | - | - | - | - | 760.00 | 3.24 | 0.00 | - | - | 3 |
| - | - | - | - | - | 770.00 | 4.64 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 780.00 | 2.70 | 0.00 | - | 2 | 0 |
| 704.81 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 613.36 | 0.00 | - | - | 1 | 800.00 | 1.88 | -0.12 | -6.00% | 2 | 10 |
| - | - | - | - | - | 810.00 | 4.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 830.00 | 2.67 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 840.00 | 3.52 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 850.00 | 3.00 | -5.50 | -64.71% | 1 | 3 |
| - | - | - | - | - | 860.00 | 2.50 | 0.00 | - | 1 | 1 |
| 626.32 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| - | - | - | - | - | 880.00 | 4.64 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 890.00 | 4.20 | +0.20 | +5.00% | 2 | 4 |
| - | - | - | - | - | 900.00 | 5.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 910.00 | 5.14 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 920.00 | 4.00 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 930.00 | 5.60 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 940.00 | 6.90 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 950.00 | 5.17 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 960.00 | 7.00 | 0.00 | - | 2 | 5 |
| 514.61 | 0.00 | - | - | 2 | 970.00 | 7.54 | -0.21 | -2.71% | 1 | 12 |
| 505.76 | 0.00 | - | - | 2 | 980.00 | 9.08 | +1.08 | +13.50% | 1 | 65 |
| - | - | - | - | - | 990.00 | 10.00 | +2.17 | +27.71% | 1 | 13 |
| 515.00 | 0.00 | - | 1 | 4 | 1,000.00 | 10.42 | +0.42 | +4.20% | 5 | 30 |
| - | - | - | - | - | 1,010.00 | 9.50 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,020.00 | 11.75 | 0.00 | - | 9 | 13 |
| - | - | - | - | - | 1,030.00 | 21.25 | 0.00 | - | 11 | 48 |
| - | - | - | - | - | 1,040.00 | 17.35 | 0.00 | - | 8 | 22 |
| 536.00 | 0.00 | - | - | 1 | 1,050.00 | 14.77 | -0.02 | -0.14% | 1 | 20 |
| - | - | - | - | - | 1,060.00 | 14.93 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,070.00 | 16.18 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,080.00 | 18.41 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,090.00 | 16.22 | 0.00 | - | 1 | 9 |
| 339.85 | 0.00 | - | 6 | 4 | 1,100.00 | 24.00 | +3.20 | +15.38% | 2 | 39 |
| - | - | - | - | - | 1,110.00 | 19.50 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 1,120.00 | 16.30 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 1,130.00 | 30.95 | +9.37 | +43.42% | 2 | 2 |
| - | - | - | - | - | 1,140.00 | 32.69 | +6.50 | +24.82% | 5 | 11 |
| 353.00 | 0.00 | - | - | 1 | 1,150.00 | 34.94 | +2.94 | +9.19% | 12 | 19 |
| - | - | - | - | - | 1,160.00 | 30.07 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,170.00 | 30.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,180.00 | 36.10 | 0.00 | - | 1 | 10 |
| 319.55 | 0.00 | - | 1 | 1 | 1,190.00 | 42.00 | +7.60 | +22.09% | 1 | 19 |
| 185.87 | -79.83 | -30.05% | 3 | 5 | 1,200.00 | 48.60 | +8.55 | +21.35% | 53 | 141 |
| - | - | - | - | - | 1,210.00 | 39.70 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,220.00 | 42.60 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,230.00 | 59.09 | +5.99 | +11.28% | 2 | 5 |
| - | - | - | - | - | 1,240.00 | 45.60 | 0.00 | - | 1 | 23 |
| 469.79 | 0.00 | - | - | 1 | 1,250.00 | 58.00 | +2.41 | +4.34% | 1 | 28 |
| 194.62 | 0.00 | - | 1 | 2 | 1,260.00 | 48.00 | 0.00 | - | 2 | 4 |
| 188.34 | 0.00 | - | 1 | 1 | 1,270.00 | 72.50 | +31.15 | +75.33% | 1 | 1 |
| - | - | - | - | - | 1,280.00 | 56.88 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,290.00 | 78.41 | +22.41 | +40.02% | 1 | 10 |
| 195.00 | 0.00 | - | 1 | 4 | 1,300.00 | 90.46 | +8.46 | +10.32% | 1 | 54 |
| 258.07 | 0.00 | - | - | 2 | 1,310.00 | 63.60 | 0.00 | - | 10 | 12 |
| 194.37 | 0.00 | - | - | 1 | 1,320.00 | 72.18 | 0.00 | - | 4 | 6 |
| 113.00 | -61.77 | -35.34% | 1 | 1 | 1,330.00 | 108.80 | +28.31 | +35.17% | 2 | 4 |
| - | - | - | - | - | 1,340.00 | 110.50 | +23.08 | +26.40% | 9 | 0 |
| 108.00 | -27.00 | -20.00% | 1 | 11 | 1,350.00 | 104.05 | 0.00 | - | 20 | 20 |
| 100.17 | -66.65 | -39.95% | 6 | 1 | 1,360.00 | 94.85 | 0.00 | - | 3 | 6 |
| 121.41 | 0.00 | - | 17 | 24 | 1,370.00 | 113.07 | 0.00 | - | 17 | 5 |
| 136.80 | 0.00 | - | 2 | 5 | 1,380.00 | 117.31 | -2.71 | -2.26% | 14 | 21 |
| 129.00 | 0.00 | - | 4 | 10 | 1,390.00 | 117.73 | 0.00 | - | 6 | 19 |
| 85.00 | -26.29 | -23.62% | 9 | 22 | 1,400.00 | 134.00 | +11.25 | +9.16% | 2 | 37 |
| - | - | - | - | - | 1,405.00 | 122.10 | 0.00 | - | 1 | 1 |
| 135.10 | 0.00 | - | 3 | 3 | 1,410.00 | 138.63 | 0.00 | - | 1 | 3 |
| 94.00 | -36.00 | -27.69% | 1 | 1 | 1,415.00 | - | - | - | - | - |
| 89.50 | -50.50 | -36.07% | 1 | 4 | 1,420.00 | 156.65 | +6.65 | +4.43% | 1 | 1 |
| 157.48 | 0.00 | - | 1 | 5 | 1,430.00 | 138.97 | 0.00 | - | 5 | 7 |
| 122.00 | 0.00 | - | 1 | 2 | 1,435.00 | - | - | - | - | - |
| 141.05 | 0.00 | - | 2 | 2 | 1,440.00 | 131.00 | 0.00 | - | 1 | 14 |
| 137.68 | 0.00 | - | 1 | 1 | 1,445.00 | - | - | - | - | - |
| 111.75 | 0.00 | - | 2 | 5 | 1,450.00 | 181.45 | +46.16 | +34.12% | 4 | 11 |
| 147.00 | 0.00 | - | 1 | 1 | 1,455.00 | 141.34 | 0.00 | - | 1 | 2 |
| 74.50 | -14.40 | -16.20% | 1 | 11 | 1,460.00 | 123.00 | 0.00 | - | 2 | 4 |
| 115.67 | 0.00 | - | 1 | 4 | 1,465.00 | 167.77 | 0.00 | - | - | 2 |
| 100.28 | 0.00 | - | 16 | 24 | 1,470.00 | 147.80 | 0.00 | - | 1 | 3 |
| 71.45 | -73.55 | -50.72% | 2 | 1 | 1,475.00 | 199.45 | +42.45 | +27.04% | 1 | 5 |
| 152.90 | 0.00 | - | 1 | 6 | 1,480.00 | 201.75 | +57.60 | +39.96% | 1 | 3 |
| 145.80 | 0.00 | - | 1 | 0 | 1,485.00 | 152.68 | 0.00 | - | 2 | 2 |
| 146.24 | 0.00 | - | 1 | 3 | 1,490.00 | 175.30 | 0.00 | - | 1 | 3 |
| 147.65 | 0.00 | - | 1 | 2 | 1,495.00 | 174.69 | 0.00 | - | 1 | 7 |
| 56.77 | -22.23 | -28.14% | 16 | 32 | 1,500.00 | 208.47 | +36.27 | +21.06% | 2 | 28 |
| 99.99 | 0.00 | - | 1 | 3 | 1,505.00 | 188.00 | 0.00 | - | 1 | 2 |
| 87.85 | 0.00 | - | 2 | 5 | 1,510.00 | 181.36 | 0.00 | - | 1 | 2 |
| 197.40 | 0.00 | - | 4 | 3 | 1,515.00 | 146.00 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,520.00 | 195.63 | 0.00 | - | 1 | 2 |
| 76.00 | 0.00 | - | 2 | 3 | 1,525.00 | 200.97 | 0.00 | - | 2 | 3 |
| 75.00 | 0.00 | - | 10 | 20 | 1,530.00 | - | - | - | - | - |
| - | - | - | - | - | 1,535.00 | 147.00 | 0.00 | - | 1 | 1 |
| 140.00 | 0.00 | - | 2 | 4 | 1,540.00 | 212.55 | 0.00 | - | 2 | 1 |
| 211.00 | 0.00 | - | 1 | 2 | 1,545.00 | - | - | - | - | - |
| 45.00 | -31.00 | -40.79% | 10 | 30 | 1,550.00 | 255.40 | +36.25 | +16.54% | 1 | 3 |
| 104.13 | 0.00 | - | 5 | 7 | 1,555.00 | - | - | - | - | - |
| 120.00 | 0.00 | - | 1 | 2 | 1,560.00 | 263.40 | +60.39 | +29.75% | 1 | 1 |
| 128.90 | 0.00 | - | - | 14 | 1,565.00 | - | - | - | - | - |
| 52.49 | -44.51 | -45.89% | 1 | 7 | 1,570.00 | 276.14 | +49.43 | +21.80% | 2 | 2 |
| 39.50 | -47.10 | -54.39% | 1 | 2 | 1,575.00 | - | - | - | - | - |
| - | - | - | - | - | 1,580.00 | 187.47 | 0.00 | - | 1 | 1 |
| 75.50 | 0.00 | - | 1 | 2 | 1,595.00 | 219.19 | 0.00 | - | - | 1 |
| 36.64 | -17.56 | -32.40% | 5 | 29 | 1,600.00 | 275.00 | 0.00 | - | 3 | 6 |
| 62.55 | 0.00 | - | 1 | 3 | 1,605.00 | - | - | - | - | - |
| 39.70 | -79.05 | -66.57% | 1 | 1 | 1,610.00 | - | - | - | - | - |
| 49.10 | 0.00 | - | 1 | 3 | 1,615.00 | - | - | - | - | - |
| 109.15 | 0.00 | - | - | 0 | 1,620.00 | - | - | - | - | - |
| 105.48 | 0.00 | - | 4 | 2 | 1,625.00 | - | - | - | - | - |
| 87.52 | 0.00 | - | 1 | 2 | 1,630.00 | 337.17 | 0.00 | - | - | 2 |
| 30.50 | -19.50 | -39.00% | 3 | 9 | 1,640.00 | 207.00 | 0.00 | - | 1 | 2 |
| 28.75 | -13.65 | -32.19% | 3 | 16 | 1,650.00 | 220.20 | 0.00 | - | - | 1 |
| 96.00 | 0.00 | - | 1 | 2 | 1,660.00 | - | - | - | - | - |
| 227.75 | 0.00 | - | 2 | 0 | 1,670.00 | 300.00 | 0.00 | - | 1 | 1 |
| 231.63 | 0.00 | - | - | 1 | 1,675.00 | - | - | - | - | - |
| 92.80 | 0.00 | - | 1 | 2 | 1,680.00 | - | - | - | - | - |
| 231.32 | 0.00 | - | - | 1 | 1,685.00 | - | - | - | - | - |
| 103.77 | 0.00 | - | - | 0 | 1,690.00 | - | - | - | - | - |
| 24.01 | -11.88 | -33.10% | 7 | 363 | 1,700.00 | 394.60 | 0.00 | - | - | 25 |
| 50.00 | 0.00 | - | 1 | 1 | 1,705.00 | - | - | - | - | - |
| 22.00 | -51.50 | -70.07% | 4 | 2 | 1,720.00 | - | - | - | - | - |
| - | - | - | - | - | 1,725.00 | 410.00 | +60.00 | +17.14% | 1 | 1 |
| 50.12 | 0.00 | - | - | 1 | 1,730.00 | - | - | - | - | - |
| 28.00 | -23.25 | -45.37% | 1 | 4 | 1,735.00 | - | - | - | - | - |
| 28.00 | -15.04 | -34.94% | 1 | 3 | 1,740.00 | - | - | - | - | - |
| 38.95 | 0.00 | - | 4 | 5 | 1,745.00 | - | - | - | - | - |
| 18.46 | -16.76 | -47.59% | 1 | 3 | 1,750.00 | - | - | - | - | - |
| 187.00 | 0.00 | - | - | 0 | 1,755.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 4 | 3 | 1,760.00 | - | - | - | - | - |
| 130.10 | 0.00 | - | 1 | 1 | 1,770.00 | - | - | - | - | - |
| 64.50 | 0.00 | - | - | 0 | 1,780.00 | - | - | - | - | - |
| 28.55 | 0.00 | - | 1 | 3 | 1,790.00 | - | - | - | - | - |
| 15.20 | -11.69 | -43.47% | 15 | 23 | 1,800.00 | - | - | - | - | - |
| 26.69 | 0.00 | - | 1 | 2 | 1,820.00 | - | - | - | - | - |
| 45.18 | 0.00 | - | - | 1 | 1,840.00 | - | - | - | - | - |
| 14.70 | -7.66 | -34.26% | 1 | 2 | 1,850.00 | - | - | - | - | - |
| 46.89 | 0.00 | - | 2 | 2 | 1,860.00 | - | - | - | - | - |
| 39.50 | 0.00 | - | 1 | 2 | 1,880.00 | - | - | - | - | - |
| 10.90 | -5.90 | -35.12% | 6 | 29 | 1,900.00 | - | - | - | - | - |
| 47.05 | 0.00 | - | - | 2 | 1,910.00 | - | - | - | - | - |
| 17.80 | 0.00 | - | 2 | 4 | 1,920.00 | - | - | - | - | - |
| 45.00 | 0.00 | - | 1 | 2 | 1,930.00 | - | - | - | - | - |
| 23.55 | 0.00 | - | 1 | 1 | 1,940.00 | - | - | - | - | - |
| 22.09 | 0.00 | - | 4 | 2 | 1,950.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 3 | 1,960.00 | 585.00 | 0.00 | - | - | 2 |
| 35.00 | 0.00 | - | - | 2 | 1,970.00 | 575.80 | 0.00 | - | 1 | 1 |
| 25.00 | 0.00 | - | 1 | 2 | 1,980.00 | - | - | - | - | - |
| 17.08 | 0.00 | - | 2 | 5 | 1,990.00 | - | - | - | - | - |
| 7.50 | -4.10 | -35.34% | 47 | 159 | 2,000.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 2 | 5 | 2,020.00 | - | - | - | - | - |
| 20.43 | 0.00 | - | 1 | 1 | 2,040.00 | - | - | - | - | - |
| 26.25 | 0.00 | - | - | 1 | 2,050.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 1 | 3 | 2,060.00 | - | - | - | - | - |
| 19.40 | 0.00 | - | 1 | 2 | 2,080.00 | - | - | - | - | - |
| 8.97 | 0.00 | - | 6 | 8 | 2,100.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 2 | 4 | 2,120.00 | - | - | - | - | - |
| 13.07 | 0.00 | - | 1 | 6 | 2,140.00 | - | - | - | - | - |
| 68.98 | 0.00 | - | 2 | 2 | 2,150.00 | - | - | - | - | - |
| 19.30 | 0.00 | - | 4 | 4 | 2,160.00 | - | - | - | - | - |
| 11.85 | 0.00 | - | 1 | 1 | 2,180.00 | - | - | - | - | - |
| 18.85 | 0.00 | - | - | 1 | 2,190.00 | - | - | - | - | - |
| 5.00 | -2.15 | -30.07% | 20 | 132 | 2,200.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | 2 | 0 | 2,240.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 1 | 2 | 2,250.00 | - | - | - | - | - |
| 3.26 | -4.54 | -58.21% | 4 | 3 | 2,260.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 5 | 5 | 2,270.00 | - | - | - | - | - |
| 15.09 | 0.00 | - | - | 3 | 2,290.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 1 | 5 | 2,300.00 | - | - | - | - | - |
| 3.60 | -0.80 | -18.18% | 1 | 4 | 2,350.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 5 | 7 | 2,400.00 | - | - | - | - | - |
| 2.75 | -2.12 | -43.53% | 1 | 5 | 2,450.00 | - | - | - | - | - |
| 2.65 | -0.45 | -14.52% | 1 | 51 | 2,500.00 | - | - | - | - | - |
| 5.72 | 0.00 | - | 3 | 4 | 2,550.00 | - | - | - | - | - |
| 2.50 | -0.92 | -26.90% | 1 | 3 | 2,600.00 | - | - | - | - | - |
| 31.80 | 0.00 | - | 1 | 1 | 2,650.00 | - | - | - | - | - |
| 29.08 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
| 1.99 | 0.00 | - | 2 | 2 | 2,750.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 2 | 5 | 2,800.00 | - | - | - | - | - |
| 38.76 | 0.00 | - | - | 2 | 2,850.00 | - | - | - | - | - |
| 12.05 | 0.00 | - | 2 | 4 | 2,900.00 | - | - | - | - | - |
| 3.68 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 34 | 33 | 3,000.00 | - | - | - | - | - |
| 18.30 | 0.00 | - | - | 1 | 3,050.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 3 | 3,100.00 | - | - | - | - | - |
| 3.01 | 0.00 | - | 2 | 4 | 3,150.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 3 | 3,250.00 | - | - | - | - | - |
| 1.20 | +0.20 | +20.00% | 2 | 32 | 3,300.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.