MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:04PM EDT. Mercado abierto.
Opciones de compra
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 3.00 | 0.00 | - | 5 | 7 |
| 1,034.40 | 0.00 | - | 1 | 1 | 430.00 | 3.72 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 2.55 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 460.00 | 2.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 2.60 | -0.30 | -10.34% | 4 | 24 |
| - | - | - | - | - | 480.00 | 3.15 | +0.25 | +8.62% | 1 | 37 |
| - | - | - | - | - | 490.00 | 3.77 | 0.00 | - | 10 | 46 |
| 992.28 | 0.00 | - | - | 1 | 500.00 | 4.05 | +0.55 | +15.71% | 21 | 263 |
| 1,148.48 | 0.00 | - | - | 1 | 520.00 | 5.73 | 0.00 | - | - | 22 |
| 1,006.43 | 0.00 | - | - | 1 | 530.00 | 6.48 | 0.00 | - | - | 32 |
| - | - | - | - | - | 540.00 | 5.45 | 0.00 | - | 1 | 37 |
| 1,142.12 | 0.00 | - | - | 1 | 550.00 | 5.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 560.00 | 5.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 570.00 | 8.12 | 0.00 | - | - | 0 |
| 914.44 | 0.00 | - | - | 1 | 580.00 | 8.30 | 0.00 | - | 2 | 2 |
| 888.57 | 0.00 | - | 1 | 1 | 590.00 | - | - | - | - | - |
| 906.50 | 0.00 | - | - | 1 | 600.00 | 8.35 | 0.00 | - | 2 | 18 |
| 824.33 | 0.00 | - | 1 | 1 | 610.00 | 10.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 630.00 | 7.93 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 640.00 | 9.00 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 650.00 | 11.04 | 0.00 | - | 13 | 32 |
| - | - | - | - | - | 660.00 | 9.80 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 670.00 | 10.80 | 0.00 | - | - | 1 |
| 749.69 | 0.00 | - | - | 1 | 680.00 | 12.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 690.00 | 12.70 | 0.00 | - | 1 | 1 |
| 682.45 | -191.19 | -21.88% | 1 | 2 | 700.00 | 13.84 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 710.00 | 14.16 | 0.00 | - | - | 10 |
| - | - | - | - | - | 720.00 | 11.60 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 730.00 | 18.00 | 0.00 | - | 15 | 16 |
| 672.92 | 0.00 | - | 1 | 0 | 740.00 | 16.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 750.00 | 17.60 | 0.00 | - | 14 | 27 |
| - | - | - | - | - | 760.00 | 17.51 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 770.00 | 22.00 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 780.00 | 22.30 | 0.00 | - | 2 | 3 |
| 700.99 | 0.00 | - | 1 | 2 | 800.00 | 25.72 | +4.17 | +19.35% | 5 | 163 |
| 825.70 | 0.00 | - | - | 1 | 810.00 | 25.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 820.00 | 27.15 | 0.00 | - | 1 | 3 |
| 855.01 | 0.00 | - | 1 | 1 | 840.00 | 32.00 | +4.95 | +18.30% | 2 | 43 |
| 719.38 | 0.00 | - | - | 1 | 860.00 | 31.55 | +3.55 | +12.68% | 2 | 36 |
| - | - | - | - | - | 880.00 | 37.50 | 0.00 | - | 3 | 32 |
| 616.99 | 0.00 | - | 1 | 2 | 900.00 | 43.00 | +6.00 | +16.22% | 2 | 41 |
| - | - | - | - | - | 920.00 | 51.29 | 0.00 | - | 1 | 5 |
| 523.48 | 0.00 | - | 1 | 0 | 940.00 | 48.29 | 0.00 | - | 1 | 5 |
| 722.82 | 0.00 | - | - | 1 | 960.00 | 52.76 | 0.00 | - | 1 | 5 |
| 629.79 | 0.00 | - | 1 | 1 | 980.00 | 53.00 | 0.00 | - | 1 | 2 |
| 496.00 | 0.00 | - | 15 | 23 | 1,000.00 | 62.20 | -1.32 | -2.08% | 5 | 131 |
| - | - | - | - | - | 1,020.00 | 62.10 | 0.00 | - | 2 | 2 |
| 431.71 | 0.00 | - | 10 | 10 | 1,040.00 | 69.55 | 0.00 | - | 3 | 6 |
| 493.59 | 0.00 | - | 1 | 1 | 1,060.00 | 87.00 | -0.79 | -0.90% | 1 | 5 |
| - | - | - | - | - | 1,080.00 | 71.12 | 0.00 | - | 3 | 3 |
| 670.00 | 0.00 | - | 1 | 1 | 1,100.00 | 94.50 | +4.40 | +4.88% | 2 | 45 |
| - | - | - | - | - | 1,120.00 | 87.60 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,150.00 | 120.00 | +18.01 | +17.66% | 6 | 28 |
| - | - | - | - | - | 1,160.00 | 111.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,180.00 | 130.55 | 0.00 | - | 1 | 6 |
| 367.50 | 0.00 | - | 2 | 28 | 1,200.00 | 144.00 | +20.25 | +16.36% | 47 | 25 |
| 345.00 | 0.00 | - | 3 | 1 | 1,220.00 | 136.65 | 0.00 | - | 2 | 5 |
| 395.00 | 0.00 | - | - | 2 | 1,240.00 | 158.84 | +13.10 | +8.99% | 1 | 5 |
| - | - | - | - | - | 1,250.00 | 170.28 | +19.78 | +13.14% | 1 | 21 |
| 369.65 | 0.00 | - | - | 3 | 1,260.00 | 157.95 | 0.00 | - | 1 | 2 |
| 300.40 | 0.00 | - | - | 1 | 1,280.00 | 158.66 | 0.00 | - | 1 | 2 |
| 250.05 | -124.95 | -33.32% | 8 | 8 | 1,300.00 | 189.59 | +11.99 | +6.75% | 2 | 16 |
| 364.60 | 0.00 | - | - | 7 | 1,320.00 | 184.25 | 0.00 | - | 2 | 3 |
| 260.00 | 0.00 | - | - | 1 | 1,340.00 | 217.58 | +26.12 | +13.64% | 2 | 51 |
| 220.00 | -139.30 | -38.77% | 9 | 5 | 1,350.00 | 215.80 | 0.00 | - | 1 | 4 |
| 240.00 | -64.45 | -21.17% | 1 | 5 | 1,360.00 | 220.88 | 0.00 | - | 1 | 6 |
| 239.16 | 0.00 | - | 1 | 3 | 1,380.00 | 230.00 | 0.00 | - | 1 | 8 |
| 206.93 | -29.14 | -12.34% | 3 | 24 | 1,400.00 | 251.89 | +25.49 | +11.26% | 1 | 48 |
| 230.00 | 0.00 | - | 1 | 4 | 1,420.00 | 239.98 | 0.00 | - | 1 | 15 |
| 194.10 | -55.90 | -22.36% | 1 | 3 | 1,440.00 | 250.55 | 0.00 | - | 4 | 7 |
| 215.07 | 0.00 | - | 6 | 31 | 1,450.00 | 247.32 | 0.00 | - | 1 | 15 |
| 235.84 | 0.00 | - | 1 | 17 | 1,460.00 | 263.30 | 0.00 | - | 5 | 19 |
| 189.08 | -30.92 | -14.05% | 1 | 24 | 1,480.00 | 239.22 | 0.00 | - | - | 10 |
| 169.02 | -24.26 | -12.55% | 8 | 27 | 1,500.00 | 286.98 | 0.00 | - | 1 | 59 |
| 209.05 | 0.00 | - | 2 | 21 | 1,520.00 | 306.20 | 0.00 | - | 1 | 4 |
| 222.66 | 0.00 | - | 1 | 17 | 1,540.00 | 311.00 | 0.00 | - | 2 | 2 |
| 167.42 | -8.58 | -4.88% | 1 | 7 | 1,550.00 | 359.34 | 0.00 | - | 1 | 8 |
| 253.12 | 0.00 | - | 1 | 3 | 1,560.00 | 298.57 | 0.00 | - | 1 | 1 |
| 158.52 | -27.76 | -14.90% | 1 | 28 | 1,580.00 | 377.08 | 0.00 | - | 3 | 8 |
| 152.00 | -10.99 | -6.74% | 10 | 36 | 1,600.00 | 390.50 | +22.85 | +6.22% | 1 | 15 |
| 151.70 | -16.37 | -9.74% | 1 | 8 | 1,620.00 | 351.90 | 0.00 | - | 1 | 13 |
| 175.00 | 0.00 | - | 2 | 14 | 1,640.00 | 340.75 | 0.00 | - | 1 | 0 |
| 148.81 | 0.00 | - | 11 | 35 | 1,650.00 | 353.00 | 0.00 | - | 5 | 11 |
| 203.45 | 0.00 | - | 1 | 9 | 1,660.00 | 352.00 | 0.00 | - | 3 | 3 |
| 212.06 | 0.00 | - | 2 | 18 | 1,680.00 | 374.97 | 0.00 | - | 2 | 5 |
| 151.94 | 0.00 | - | 1 | 62 | 1,700.00 | 389.17 | 0.00 | - | 4 | 24 |
| 209.95 | 0.00 | - | 2 | 12 | 1,720.00 | 446.85 | 0.00 | - | 4 | 13 |
| 154.12 | 0.00 | - | 1 | 1 | 1,740.00 | 457.65 | 0.00 | - | 5 | 5 |
| 125.00 | -0.84 | -0.67% | 3 | 22 | 1,750.00 | 438.35 | 0.00 | - | - | 1 |
| 202.78 | 0.00 | - | 1 | 2 | 1,760.00 | - | - | - | - | - |
| 141.74 | 0.00 | - | 2 | 4 | 1,780.00 | - | - | - | - | - |
| 99.00 | -16.30 | -14.14% | 30 | 42 | 1,800.00 | 557.98 | 0.00 | - | - | 2 |
| 154.93 | 0.00 | - | 1 | 2 | 1,820.00 | - | - | - | - | - |
| 209.96 | 0.00 | - | 1 | 2 | 1,840.00 | - | - | - | - | - |
| 89.43 | -16.28 | -15.40% | 1 | 24 | 1,850.00 | - | - | - | - | - |
| 324.00 | 0.00 | - | 1 | 2 | 1,860.00 | - | - | - | - | - |
| 89.35 | -35.15 | -28.23% | 1 | 3 | 1,880.00 | - | - | - | - | - |
| 83.18 | -24.92 | -23.05% | 4 | 24 | 1,900.00 | 493.25 | 0.00 | - | 1 | 1 |
| 79.78 | -24.62 | -23.58% | 5 | 8 | 1,920.00 | - | - | - | - | - |
| 106.50 | 0.00 | - | 1 | 3 | 1,940.00 | 615.50 | 0.00 | - | 1 | 0 |
| 76.25 | -13.28 | -14.83% | 2 | 8 | 1,950.00 | 525.00 | 0.00 | - | 4 | 4 |
| 161.30 | 0.00 | - | - | 32 | 1,960.00 | - | - | - | - | - |
| 123.54 | 0.00 | - | 1 | 5 | 1,980.00 | - | - | - | - | - |
| 70.00 | -13.00 | -15.66% | 22 | 138 | 2,000.00 | 699.25 | -13.49 | -1.89% | 1 | 6 |
| 85.20 | 0.00 | - | 2 | 7 | 2,050.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | 1 | 10 | 2,100.00 | - | - | - | - | - |
| 64.90 | 0.00 | - | 2 | 2 | 2,150.00 | - | - | - | - | - |
| 55.08 | -49.37 | -47.27% | 1 | 7 | 2,200.00 | - | - | - | - | - |
| 50.55 | -41.88 | -45.31% | 1 | 7 | 2,250.00 | - | - | - | - | - |
| 48.50 | -37.20 | -43.41% | 1 | 7 | 2,300.00 | - | - | - | - | - |
| 55.70 | 0.00 | - | 2 | 3 | 2,350.00 | - | - | - | - | - |
| 36.35 | -36.34 | -49.99% | 4 | 18 | 2,400.00 | - | - | - | - | - |
| 66.73 | 0.00 | - | 1 | 1 | 2,450.00 | - | - | - | - | - |
| 36.14 | -6.26 | -14.76% | 1 | 46 | 2,500.00 | - | - | - | - | - |
| 33.17 | -7.73 | -18.90% | 1 | 21 | 2,550.00 | - | - | - | - | - |
| 62.64 | 0.00 | - | 1 | 4 | 2,600.00 | - | - | - | - | - |
| 29.50 | -18.37 | -38.37% | 1 | 5 | 2,650.00 | - | - | - | - | - |
| 44.00 | 0.00 | - | 1 | 4 | 2,700.00 | - | - | - | - | - |
| 32.70 | 0.00 | - | 2 | 5 | 2,750.00 | - | - | - | - | - |
| 22.22 | -15.77 | -41.51% | 1 | 6 | 2,800.00 | - | - | - | - | - |
| 81.40 | 0.00 | - | 2 | 1 | 2,900.00 | - | - | - | - | - |
| 39.98 | 0.00 | - | 1 | 2 | 2,950.00 | - | - | - | - | - |
| 17.30 | -6.01 | -25.78% | 2 | 35 | 3,000.00 | - | - | - | - | - |
| 26.10 | 0.00 | - | 2 | 2 | 3,050.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 11 | 7 | 3,100.00 | - | - | - | - | - |
| 45.80 | 0.00 | - | 2 | 1 | 3,150.00 | - | - | - | - | - |
| 15.00 | -3.80 | -20.21% | 1 | 13 | 3,200.00 | - | - | - | - | - |
| 26.67 | 0.00 | - | 3 | 3 | 3,250.00 | - | - | - | - | - |
| 31.30 | 0.00 | - | 1 | 2 | 3,300.00 | - | - | - | - | - |
| 25.80 | 0.00 | - | 1 | 2 | 3,350.00 | - | - | - | - | - |
| 12.00 | -5.25 | -30.43% | 7 | 12 | 3,400.00 | - | - | - | - | - |
| 12.00 | -1.23 | -9.30% | 2 | 42 | 3,450.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.