U.S. markets closed
F S&P 500
5,211.75 -2.00 (-0.04%) F Dow Jones
39,010.00 -17.00 (-0.04%) F Nasdaq
18,197.50 -2.00 (-0.01%) E-mini Russell 2000 Index Futur
2,071.30 -5.40 (-0.26%) Petróleo
78.08 -0.30 (-0.38%) Oro
2,323.80 -0.40 (-0.02%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:1000.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01000000 | 2024-05-07 2:17PM EDT | 2024-05-10 | 266.00 | 252.60 | 264.05 | -23.44 | -8.10% | 4 | 60 | 122.14% |
| MSTR240517C01000000 | 2024-05-07 2:38PM EDT | 2024-05-17 | 260.00 | 256.45 | 270.50 | -28.00 | -9.72% | 3 | 77 | 96.30% |
| MSTR240524C01000000 | 2024-04-25 9:58AM EDT | 2024-05-24 | 294.85 | 269.85 | 281.40 | 0.00 | - | 2 | 3 | 100.60% |
| MSTR240531C01000000 | 2024-05-07 1:26PM EDT | 2024-05-31 | 305.15 | 276.00 | 292.15 | +46.93 | +18.17% | 60 | 68 | 96.73% |
| MSTR240607C01000000 | 2024-05-07 9:36AM EDT | 2024-06-07 | 344.75 | 293.90 | 306.00 | +128.75 | +59.61% | 2 | 5 | 102.61% |
| MSTR240621C01000000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 359.15 | 314.50 | 328.05 | +23.88 | +7.12% | 2 | 957 | 102.71% |
| MSTR240719C01000000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 351.15 | 361.55 | 372.70 | 0.00 | - | 915 | 450 | 107.88% |
| MSTR240816C01000000 | 2024-05-07 2:29PM EDT | 2024-08-16 | 412.35 | 399.60 | 414.25 | -30.18 | -6.82% | 2 | 50 | 110.95% |
| MSTR241018C01000000 | 2024-05-03 11:20AM EDT | 2024-10-18 | 439.22 | 460.30 | 474.10 | 0.00 | - | 10 | 30 | 109.64% |
| MSTR241115C01000000 | 2024-05-06 11:02AM EDT | 2024-11-15 | 524.29 | 482.00 | 498.85 | 0.00 | - | 1 | 69 | 109.38% |
| MSTR250117C01000000 | 2024-05-06 12:00PM EDT | 2025-01-17 | 585.00 | 525.10 | 542.55 | 0.00 | - | 3 | 675 | 108.09% |
| MSTR250221C01000000 | 2024-05-06 9:47AM EDT | 2025-02-21 | 561.00 | 544.00 | 561.70 | -23.00 | -3.94% | 1 | 24 | 106.83% |
| MSTR251219C01000000 | 2024-05-06 11:00AM EDT | 2025-12-19 | 718.00 | 670.00 | 690.00 | 0.00 | - | 1 | 137 | 101.56% |
| MSTR260116C01000000 | 2024-05-03 12:10PM EDT | 2026-01-16 | 662.00 | 680.00 | 698.00 | 0.00 | - | 2 | 677 | 101.18% |
| MSTR260618C01000000 | 2024-05-01 9:56AM EDT | 2026-06-18 | 548.63 | 722.00 | 740.00 | 0.00 | - | 1 | 52 | 98.90% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01000000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.03 | 0.72 | 1.03 | -0.25 | -19.53% | 353 | 561 | 122.17% |
| MSTR240517P01000000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 6.10 | 5.65 | 7.00 | -1.45 | -19.21% | 318 | 627 | 97.44% |
| MSTR240524P01000000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 15.64 | 13.35 | 18.60 | -3.06 | -16.36% | 26 | 130 | 96.51% |
| MSTR240531P01000000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 25.30 | 22.60 | 26.70 | -1.58 | -5.88% | 24 | 55 | 94.05% |
| MSTR240607P01000000 | 2024-05-07 2:33PM EDT | 2024-06-07 | 38.08 | 36.15 | 41.15 | -0.86 | -2.21% | 3 | 32 | 98.56% |
| MSTR240614P01000000 | 2024-05-07 2:08PM EDT | 2024-06-14 | 50.02 | 47.00 | 53.20 | -5.33 | -9.63% | 6 | 9 | 99.68% |
| MSTR240621P01000000 | 2024-05-07 2:41PM EDT | 2024-06-21 | 60.00 | 57.45 | 60.70 | -0.34 | -0.56% | 21 | 402 | 98.93% |
| MSTR240719P01000000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 99.46 | 96.45 | 102.65 | +1.16 | +1.18% | 18 | 124 | 102.03% |
| MSTR240816P01000000 | 2024-05-07 2:29PM EDT | 2024-08-16 | 135.65 | 133.65 | 141.85 | +0.85 | +0.63% | 6 | 54 | 105.34% |
| MSTR241018P01000000 | 2024-05-06 12:15PM EDT | 2024-10-18 | 187.47 | 185.65 | 192.60 | 0.00 | - | 1 | 95 | 101.94% |
| MSTR241115P01000000 | 2024-04-30 12:44PM EDT | 2024-11-15 | 275.00 | 205.05 | 214.65 | 0.00 | - | 2 | 70 | 101.38% |
| MSTR250117P01000000 | 2024-05-06 3:40PM EDT | 2025-01-17 | 247.33 | 241.10 | 249.05 | 0.00 | - | 22 | 170 | 98.59% |
| MSTR250221P01000000 | 2024-05-01 9:34AM EDT | 2025-02-21 | 333.02 | 253.50 | 267.55 | 0.00 | - | 2 | 17 | 96.84% |
| MSTR251219P01000000 | 2024-05-06 1:47PM EDT | 2025-12-19 | 355.50 | 348.00 | 368.00 | 0.00 | - | 1 | 52 | 87.75% |
| MSTR260116P01000000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 377.50 | 354.00 | 374.00 | 0.00 | - | 2 | 145 | 86.98% |
| MSTR260618P01000000 | 2024-05-03 12:24PM EDT | 2026-06-18 | 405.15 | 385.45 | 400.00 | 0.00 | - | 5 | 25 | 83.23% |
© 2024 Yahoo. Todos los derechos reservados.