MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:12PM EDT. Mercado abierto.
Opciones de compra
2 de agosto de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 721.96 | 0.00 | - | 3 | 3 | 690.00 | - | - | - | - | - |
| - | - | - | - | - | 770.00 | 2.28 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 800.00 | 3.92 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 810.00 | 8.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 830.00 | 11.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 850.00 | 4.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 880.00 | 6.70 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 890.00 | 12.85 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 900.00 | 9.85 | +3.35 | +51.54% | 2 | 5 |
| - | - | - | - | - | 910.00 | 8.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 920.00 | 10.48 | -4.92 | -31.95% | 1 | 4 |
| - | - | - | - | - | 930.00 | 12.16 | -4.19 | -25.63% | 1 | 2 |
| - | - | - | - | - | 940.00 | 11.18 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 950.00 | 13.80 | +2.46 | +21.69% | 2 | 15 |
| - | - | - | - | - | 960.00 | 12.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 970.00 | 13.80 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 980.00 | 17.09 | +2.39 | +16.26% | 20 | 5 |
| - | - | - | - | - | 990.00 | 18.20 | +2.40 | +15.19% | 20 | 7 |
| - | - | - | - | - | 1,000.00 | 19.80 | +3.36 | +20.44% | 4 | 28 |
| - | - | - | - | - | 1,010.00 | 19.72 | 0.00 | - | 21 | 88 |
| - | - | - | - | - | 1,020.00 | 14.50 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,030.00 | 18.07 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 1,040.00 | 19.37 | 0.00 | - | 10 | 22 |
| 448.88 | 0.00 | - | 1 | 1 | 1,050.00 | 25.72 | +2.66 | +11.54% | 1 | 49 |
| - | - | - | - | - | 1,060.00 | 26.05 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,070.00 | 22.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,080.00 | 27.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,090.00 | 30.45 | 0.00 | - | 8 | 6 |
| - | - | - | - | - | 1,100.00 | 37.57 | +5.77 | +18.14% | 8 | 19 |
| 340.47 | 0.00 | - | 1 | 1 | 1,120.00 | 37.42 | 0.00 | - | 1 | 11 |
| 332.57 | 0.00 | - | 1 | 1 | 1,130.00 | 37.40 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 1,140.00 | 42.63 | 0.00 | - | 16 | 13 |
| - | - | - | - | - | 1,150.00 | 50.80 | +5.67 | +12.56% | 1 | 18 |
| - | - | - | - | - | 1,160.00 | 47.30 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 1,170.00 | 45.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,180.00 | 34.43 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 1,190.00 | 64.35 | +20.40 | +46.42% | 56 | 12 |
| 238.00 | 0.00 | - | 2 | 22 | 1,200.00 | 67.35 | +16.15 | +31.54% | 6 | 9 |
| 234.82 | 0.00 | - | 10 | 20 | 1,210.00 | 50.05 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 1,220.00 | 64.49 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 1,230.00 | 93.52 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,240.00 | 53.10 | 0.00 | - | - | 1 |
| 227.06 | 0.00 | - | 1 | 2 | 1,250.00 | 67.39 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,260.00 | 92.43 | 0.00 | - | 1 | 1 |
| 247.00 | 0.00 | - | - | 1 | 1,270.00 | 57.26 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 1,280.00 | 80.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,290.00 | 85.22 | 0.00 | - | 1 | 7 |
| 202.22 | 0.00 | - | - | 1 | 1,300.00 | 104.65 | +18.75 | +21.83% | 1 | 12 |
| - | - | - | - | - | 1,320.00 | 102.19 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,330.00 | 126.67 | -13.52 | -9.64% | 1 | 1 |
| 129.00 | -60.72 | -32.01% | 3 | 1 | 1,350.00 | 134.22 | +31.56 | +30.74% | 1 | 5 |
| 138.80 | -94.30 | -40.45% | 1 | 2 | 1,360.00 | 143.00 | +27.54 | +23.85% | 3 | 2 |
| 158.00 | 0.00 | - | 2 | 2 | 1,370.00 | 122.73 | 0.00 | - | 1 | 5 |
| 124.00 | -18.43 | -12.94% | 4 | 7 | 1,380.00 | - | - | - | - | - |
| 137.99 | 0.00 | - | 8 | 6 | 1,390.00 | 157.48 | 0.00 | - | - | 1 |
| 113.00 | -27.00 | -19.29% | 2 | 3 | 1,400.00 | 162.20 | +17.62 | +12.19% | 1 | 15 |
| - | - | - | - | - | 1,405.00 | 141.65 | 0.00 | - | 22 | 15 |
| 128.50 | 0.00 | - | 2 | 3 | 1,410.00 | 107.43 | 0.00 | - | - | 5 |
| 148.85 | 0.00 | - | 2 | 4 | 1,415.00 | - | - | - | - | - |
| 110.00 | -35.55 | -24.42% | 2 | 12 | 1,420.00 | 137.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,425.00 | 155.00 | 0.00 | - | 2 | 3 |
| 110.00 | -29.58 | -21.19% | 1 | 5 | 1,430.00 | 181.12 | +16.63 | +10.11% | 2 | 1 |
| - | - | - | - | - | 1,435.00 | 158.18 | 0.00 | - | 2 | 2 |
| 208.00 | 0.00 | - | 1 | 1 | 1,440.00 | 145.56 | 0.00 | - | - | 1 |
| 208.00 | 0.00 | - | - | 1 | 1,445.00 | - | - | - | - | - |
| 163.98 | 0.00 | - | 3 | 4 | 1,450.00 | 176.32 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,455.00 | 202.00 | 0.00 | - | 1 | 1 |
| 154.18 | 0.00 | - | - | 2 | 1,460.00 | 154.95 | 0.00 | - | 1 | 2 |
| 192.40 | 0.00 | - | 5 | 8 | 1,465.00 | - | - | - | - | - |
| 116.15 | 0.00 | - | 1 | 13 | 1,470.00 | 180.50 | 0.00 | - | 1 | 6 |
| 180.14 | 0.00 | - | 1 | 10 | 1,475.00 | 244.36 | 0.00 | - | 1 | 1 |
| 117.40 | 0.00 | - | 10 | 7 | 1,480.00 | 188.00 | 0.00 | - | 6 | 7 |
| 123.00 | 0.00 | - | 1 | 9 | 1,485.00 | 145.18 | 0.00 | - | - | 2 |
| 115.50 | 0.00 | - | 2 | 13 | 1,490.00 | 197.33 | 0.00 | - | 1 | 1 |
| 180.55 | 0.00 | - | 1 | 2 | 1,495.00 | 177.35 | 0.00 | - | - | 1 |
| 76.00 | -19.95 | -20.79% | 8 | 16 | 1,500.00 | 205.35 | 0.00 | - | 1 | 7 |
| 170.00 | 0.00 | - | 3 | 4 | 1,505.00 | - | - | - | - | - |
| 75.00 | -45.00 | -37.50% | 2 | 7 | 1,510.00 | 246.70 | +43.17 | +21.21% | 1 | 1 |
| 142.55 | 0.00 | - | 1 | 2 | 1,515.00 | - | - | - | - | - |
| 82.00 | -85.12 | -50.93% | 2 | 5 | 1,520.00 | 238.35 | 0.00 | - | - | 1 |
| 205.50 | 0.00 | - | - | 1 | 1,525.00 | 210.34 | 0.00 | - | 1 | 2 |
| 113.83 | 0.00 | - | 2 | 2 | 1,530.00 | 167.00 | 0.00 | - | 1 | 2 |
| 174.95 | 0.00 | - | - | 1 | 1,540.00 | - | - | - | - | - |
| 96.57 | 0.00 | - | 3 | 6 | 1,550.00 | - | - | - | - | - |
| 186.13 | 0.00 | - | - | 1 | 1,555.00 | - | - | - | - | - |
| 166.00 | 0.00 | - | 1 | 2 | 1,560.00 | 186.97 | 0.00 | - | 4 | 2 |
| 159.00 | 0.00 | - | 1 | 0 | 1,565.00 | - | - | - | - | - |
| 182.66 | 0.00 | - | - | 1 | 1,570.00 | - | - | - | - | - |
| 181.03 | 0.00 | - | - | 1 | 1,595.00 | - | - | - | - | - |
| 55.80 | -16.60 | -22.93% | 6 | 13 | 1,600.00 | 251.24 | 0.00 | - | 1 | 3 |
| 144.00 | 0.00 | - | 1 | 3 | 1,605.00 | - | - | - | - | - |
| 74.89 | 0.00 | - | 1 | 2 | 1,620.00 | 253.20 | 0.00 | - | - | 1 |
| 51.20 | -26.30 | -33.94% | 1 | 4 | 1,625.00 | - | - | - | - | - |
| 110.25 | 0.00 | - | - | 1 | 1,630.00 | - | - | - | - | - |
| 48.00 | -26.00 | -35.14% | 1 | 6 | 1,650.00 | - | - | - | - | - |
| 78.23 | 0.00 | - | 1 | 2 | 1,660.00 | - | - | - | - | - |
| 144.15 | 0.00 | - | - | 1 | 1,675.00 | - | - | - | - | - |
| 103.00 | 0.00 | - | - | 2 | 1,695.00 | - | - | - | - | - |
| 41.80 | -8.20 | -16.40% | 8 | 15 | 1,700.00 | - | - | - | - | - |
| 68.80 | 0.00 | - | - | 1 | 1,715.00 | - | - | - | - | - |
| 64.20 | 0.00 | - | - | 1 | 1,720.00 | - | - | - | - | - |
| 140.00 | 0.00 | - | 1 | 1 | 1,745.00 | - | - | - | - | - |
| 40.00 | -12.80 | -24.24% | 2 | 3 | 1,750.00 | - | - | - | - | - |
| 31.00 | -17.40 | -35.95% | 1 | 10 | 1,800.00 | - | - | - | - | - |
| 74.00 | 0.00 | - | - | 3 | 1,810.00 | - | - | - | - | - |
| 80.70 | 0.00 | - | - | 1 | 1,820.00 | - | - | - | - | - |
| 38.79 | 0.00 | - | 2 | 4 | 1,850.00 | - | - | - | - | - |
| 112.10 | 0.00 | - | - | 1 | 1,870.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 1 | 1 | 1,890.00 | - | - | - | - | - |
| 23.00 | -44.72 | -66.04% | 2 | 8 | 1,900.00 | - | - | - | - | - |
| 69.24 | 0.00 | - | 2 | 2 | 1,950.00 | - | - | - | - | - |
| 50.47 | 0.00 | - | - | 1 | 1,960.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 1 | 1 | 1,970.00 | - | - | - | - | - |
| 15.50 | -3.65 | -19.06% | 28 | 75 | 2,000.00 | - | - | - | - | - |
| 74.50 | 0.00 | - | - | 1 | 2,020.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 2 | 9 | 2,040.00 | - | - | - | - | - |
| 45.54 | 0.00 | - | 12 | 12 | 2,050.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 1 | 2 | 2,060.00 | - | - | - | - | - |
| 78.50 | 0.00 | - | - | 1 | 2,080.00 | - | - | - | - | - |
| 12.15 | -5.98 | -32.98% | 1 | 3 | 2,100.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 1 | 2,140.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | - | 1 | 2,150.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 5 | 5 | 2,160.00 | - | - | - | - | - |
| 22.19 | 0.00 | - | 2 | 1 | 2,190.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 3 | 12 | 2,200.00 | - | - | - | - | - |
| 8.79 | -8.36 | -48.75% | 1 | 3 | 2,220.00 | - | - | - | - | - |
| 29.40 | 0.00 | - | - | 6 | 2,250.00 | - | - | - | - | - |
| 35.40 | 0.00 | - | 2 | 2 | 2,300.00 | - | - | - | - | - |
| 30.50 | 0.00 | - | 3 | 1 | 2,350.00 | - | - | - | - | - |
| 6.22 | -3.78 | -37.80% | 1 | 5 | 2,400.00 | - | - | - | - | - |
| 16.34 | 0.00 | - | 1 | 2 | 2,450.00 | - | - | - | - | - |
| 8.00 | +2.80 | +53.85% | 1 | 11 | 2,500.00 | - | - | - | - | - |
| 5.66 | 0.00 | - | 1 | 12 | 2,600.00 | - | - | - | - | - |
| 12.55 | 0.00 | - | - | 0 | 2,650.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | - | 6 | 2,700.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 1 | 0 | 2,750.00 | - | - | - | - | - |
| 23.71 | 0.00 | - | - | 2 | 2,800.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 3 | 3,000.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 3 | 3 | 3,050.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 5 | 10 | 3,100.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.