MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor9 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240809C01400000 | 2024-07-03 12:02PM EDT | 1,400.00 | 102.03 | 104.95 | 115.55 | -21.94 | -17.70% | 4 | 8 | 90.25% |
| MSTR240809C01415000 | 2024-06-28 2:23PM EDT | 1,415.00 | 171.00 | 98.00 | 108.00 | 0.00 | - | 1 | 0 | 88.93% |
| MSTR240809C01420000 | 2024-06-28 3:50PM EDT | 1,420.00 | 164.00 | 93.65 | 106.95 | 0.00 | - | 5 | 0 | 88.29% |
| MSTR240809C01455000 | 2024-06-28 11:09AM EDT | 1,455.00 | 170.00 | 87.05 | 95.20 | 0.00 | - | 1 | 1 | 89.36% |
| MSTR240809C01460000 | 2024-06-28 11:59AM EDT | 1,460.00 | 168.38 | 86.00 | 95.00 | 0.00 | - | 1 | 1 | 89.89% |
| MSTR240809C01500000 | 2024-07-03 10:02AM EDT | 1,500.00 | 87.43 | 73.75 | 82.70 | -27.57 | -23.97% | 1 | 3 | 89.14% |
| MSTR240809C01600000 | 2024-06-28 3:39PM EDT | 1,600.00 | 105.50 | 52.00 | 62.00 | 0.00 | - | 1 | 0 | 90.08% |
| MSTR240809C01700000 | 2024-07-02 12:02PM EDT | 1,700.00 | 51.13 | 36.75 | 45.30 | 0.00 | - | 2 | 0 | 90.67% |
| MSTR240809C01720000 | 2024-06-28 3:55PM EDT | 1,720.00 | 67.40 | 33.00 | 43.00 | 0.00 | - | 1 | 1 | 90.45% |
| MSTR240809C01800000 | 2024-07-03 12:46PM EDT | 1,800.00 | 30.10 | 25.50 | 33.45 | -7.40 | -19.73% | 4 | 0 | 91.28% |
| MSTR240809C01820000 | 2024-06-28 3:55PM EDT | 1,820.00 | 51.50 | 25.25 | 33.15 | 0.00 | - | 1 | 0 | 93.00% |
| MSTR240809C02250000 | 2024-07-01 12:50PM EDT | 2,250.00 | 18.50 | 6.00 | 13.50 | 0.00 | - | 1 | 7 | 100.60% |
Opciones de ventapor9 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240809P00750000 | 2024-07-02 2:18PM EDT | 750.00 | 2.69 | 0.78 | 8.15 | 0.00 | - | 1 | 3 | 96.98% |
| MSTR240809P00850000 | 2024-07-03 12:44PM EDT | 850.00 | 10.03 | 8.75 | 11.50 | +0.88 | +9.62% | 5 | 0 | 92.49% |
| MSTR240809P00920000 | 2024-07-02 3:18PM EDT | 920.00 | 16.06 | 15.20 | 18.80 | 0.00 | - | 1 | 7 | 89.94% |
| MSTR240809P00950000 | 2024-07-03 11:21AM EDT | 950.00 | 22.20 | 18.60 | 21.95 | +2.90 | +15.03% | 2 | 0 | 88.09% |
| MSTR240809P01060000 | 2024-07-01 10:39AM EDT | 1,060.00 | 33.95 | 38.15 | 45.65 | 0.00 | - | 2 | 2 | 86.02% |
| MSTR240809P01080000 | 2024-06-28 3:31PM EDT | 1,080.00 | 38.25 | 42.05 | 50.85 | 0.00 | - | 1 | 0 | 85.12% |
| MSTR240809P01140000 | 2024-07-01 3:18PM EDT | 1,140.00 | 46.45 | 61.00 | 69.95 | 0.00 | - | 10 | 0 | 84.76% |
| MSTR240809P01150000 | 2024-07-01 3:18PM EDT | 1,150.00 | 48.90 | 65.05 | 77.10 | 0.00 | - | 10 | 15 | 86.15% |
| MSTR240809P01250000 | 2024-07-01 2:40PM EDT | 1,250.00 | 80.22 | 105.45 | 116.95 | 0.00 | - | 1 | 3 | 83.96% |
| MSTR240809P01260000 | 2024-06-28 3:50PM EDT | 1,260.00 | 96.47 | 110.60 | 124.00 | 0.00 | - | 3 | 3 | 84.66% |
| MSTR240809P01300000 | 2024-07-03 12:42PM EDT | 1,300.00 | 138.03 | 133.10 | 141.85 | +3.03 | +2.24% | 7 | 7 | 84.07% |
| MSTR240809P01340000 | 2024-06-28 9:30AM EDT | 1,340.00 | 100.25 | 155.15 | 166.20 | 0.00 | - | 1 | 1 | 84.24% |
| MSTR240809P01390000 | 2024-07-01 3:37PM EDT | 1,390.00 | 159.50 | 183.65 | 197.85 | 0.00 | - | 2 | 2 | 83.63% |
| MSTR240809P01400000 | 2024-07-03 12:42PM EDT | 1,400.00 | 198.23 | 189.75 | 204.20 | +33.23 | +20.14% | 4 | 0 | 83.45% |
| MSTR240809P01435000 | 2024-06-28 11:06AM EDT | 1,435.00 | 162.47 | 214.50 | 227.65 | 0.00 | - | 1 | 0 | 83.75% |
| MSTR240809P01440000 | 2024-06-28 11:06AM EDT | 1,440.00 | 164.94 | 218.05 | 231.10 | 0.00 | - | 1 | 1 | 83.78% |
| MSTR240809P01450000 | 2024-07-03 12:09PM EDT | 1,450.00 | 242.48 | 225.90 | 237.65 | +38.54 | +18.90% | 5 | 0 | 83.90% |
| MSTR240809P01485000 | 2024-06-28 2:34PM EDT | 1,485.00 | 210.35 | 251.25 | 263.05 | 0.00 | - | 2 | 0 | 84.03% |
| MSTR240809P01510000 | 2024-06-27 3:36PM EDT | 1,510.00 | 274.35 | 269.65 | 281.50 | +91.50 | +50.04% | 1 | 4 | 83.91% |
| MSTR240809P01520000 | 2024-06-27 2:15PM EDT | 1,520.00 | 182.59 | 277.20 | 289.10 | 0.00 | - | - | 0 | 83.91% |
| MSTR240809P01540000 | 2024-06-27 3:54PM EDT | 1,540.00 | 192.57 | 292.05 | 306.00 | 0.00 | - | - | 2 | 84.24% |
© 2024 Yahoo. Todos los derechos reservados.