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:1020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01020000 | 2024-05-06 9:54AM EDT | 2024-05-10 | 282.80 | 211.40 | 222.65 | 0.00 | - | 1 | 79 | 137.62% |
| MSTR240517C01020000 | 2024-05-08 9:50AM EDT | 2024-05-17 | 205.68 | 219.00 | 228.65 | -78.48 | -27.62% | 6 | 9 | 97.65% |
| MSTR240531C01020000 | 2024-05-02 2:15PM EDT | 2024-05-31 | 195.00 | 241.30 | 252.85 | 0.00 | - | - | 2 | 95.02% |
| MSTR240607C01020000 | 2024-05-01 10:17AM EDT | 2024-06-07 | 149.37 | 254.50 | 267.15 | 0.00 | - | - | 1 | 97.40% |
| MSTR240621C01020000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 265.11 | 281.45 | 290.70 | -80.82 | -23.36% | 5 | 14 | 100.33% |
| MSTR240719C01020000 | 2024-04-30 12:41PM EDT | 2024-07-19 | 254.05 | 325.90 | 337.35 | 0.00 | - | 1 | 18 | 104.70% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 362.44% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 313.22% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 260.19% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 2025-01-17 | 572.05 | 495.35 | 509.25 | 0.00 | - | 2 | 14 | 106.59% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 242.78% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 241.87% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 692.00 | 712.00 | 0.00 | - | 1 | 1 | 98.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01020000 | 2024-05-08 11:37AM EDT | 2024-05-10 | 0.34 | 0.41 | 1.20 | -0.58 | -63.04% | 7 | 70 | 102.78% |
| MSTR240517P01020000 | 2024-05-07 11:32AM EDT | 2024-05-17 | 6.28 | 6.30 | 7.40 | 0.00 | - | 2 | 41 | 86.29% |
| MSTR240524P01020000 | 2024-05-08 12:20PM EDT | 2024-05-24 | 14.80 | 15.80 | 18.80 | -5.21 | -26.04% | 2 | 9 | 87.27% |
| MSTR240531P01020000 | 2024-05-06 12:31PM EDT | 2024-05-31 | 35.17 | 25.40 | 29.95 | +4.67 | +15.31% | 7 | 2 | 87.37% |
| MSTR240607P01020000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 69.20 | 37.10 | 45.25 | 0.00 | - | 2 | 1 | 90.99% |
| MSTR240621P01020000 | 2024-05-08 9:43AM EDT | 2024-06-21 | 76.90 | 61.75 | 67.75 | +14.19 | +22.63% | 3 | 24 | 94.15% |
| MSTR240719P01020000 | 2024-05-08 11:21AM EDT | 2024-07-19 | 109.90 | 102.20 | 107.90 | +5.40 | +5.17% | 13 | 27 | 97.17% |
| MSTR240816P01020000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 235.87 | 139.05 | 147.40 | 0.00 | - | 3 | 4 | 100.67% |
| MSTR241018P01020000 | 2024-04-23 12:16PM EDT | 2024-10-18 | 209.75 | 193.95 | 203.20 | 0.00 | - | 4 | 19 | 99.32% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 213.35 | 224.95 | 0.00 | - | 2 | 1 | 98.79% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 249.00 | 260.20 | 0.00 | - | 2 | 2 | 96.24% |
| MSTR250221P01020000 | 2024-04-16 1:41PM EDT | 2025-02-21 | 300.25 | 265.10 | 281.00 | 0.00 | - | - | 2 | 95.42% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 91.20% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 84.10% |
© 2024 Yahoo. Todos los derechos reservados.