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:1030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01030000 | 2024-05-06 10:37AM EDT | 2024-05-10 | 301.10 | 201.55 | 212.00 | 0.00 | - | 2 | 2 | 130.01% |
| MSTR240517C01030000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 246.00 | 209.60 | 220.70 | 0.00 | - | 2 | 68 | 97.36% |
| MSTR240524C01030000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 116.15 | 221.80 | 232.80 | 0.00 | - | 6 | 4 | 95.14% |
| MSTR240531C01030000 | 2024-05-02 10:49AM EDT | 2024-05-31 | 157.60 | 233.65 | 245.50 | 0.00 | - | 1 | 3 | 94.88% |
| MSTR240621C01030000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 308.75 | 274.05 | 284.40 | 0.00 | - | 8 | 7 | 99.97% |
| MSTR240719C01030000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 237.27 | 320.15 | 331.45 | 0.00 | - | 7 | 7 | 104.60% |
| MSTR240816C01030000 | 2024-05-01 10:02AM EDT | 2024-08-16 | 255.00 | 362.15 | 374.20 | 0.00 | - | 1 | 7 | 108.61% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 310.00 | 422.45 | 437.55 | 0.00 | - | 1 | 0 | 107.72% |
| MSTR241115C01030000 | 2024-03-04 12:39PM EDT | 2024-11-15 | 582.62 | 818.70 | 837.70 | 0.00 | - | 1 | 7 | 252.33% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 112.10% |
| MSTR251219C01030000 | 2024-05-01 12:15PM EDT | 2025-12-19 | 504.23 | 638.00 | 658.00 | 0.00 | - | 1 | 2 | 100.82% |
| MSTR260116C01030000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 511.00 | 650.00 | 668.00 | 0.00 | - | 1 | 2 | 100.86% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 94.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01030000 | 2024-05-08 3:05PM EDT | 2024-05-10 | 0.90 | 0.46 | 1.00 | -0.42 | -31.82% | 26 | 25 | 96.78% |
| MSTR240517P01030000 | 2024-05-08 11:53AM EDT | 2024-05-17 | 8.05 | 7.35 | 8.25 | +1.35 | +20.15% | 10 | 59 | 85.82% |
| MSTR240524P01030000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 45.10 | 17.20 | 20.90 | 0.00 | - | 1 | 7 | 87.07% |
| MSTR240531P01030000 | 2024-05-01 2:08PM EDT | 2024-05-31 | 107.00 | 28.00 | 32.50 | 0.00 | - | 18 | 8 | 87.60% |
| MSTR240607P01030000 | 2024-05-03 12:42PM EDT | 2024-06-07 | 71.37 | 40.05 | 48.55 | 0.00 | - | 2 | 7 | 91.24% |
| MSTR240621P01030000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 67.90 | 65.15 | 69.35 | 0.00 | - | 2 | 24 | 93.43% |
| MSTR240719P01030000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 142.40 | 105.75 | 112.55 | 0.00 | - | 2 | 12 | 97.13% |
| MSTR240816P01030000 | 2024-05-06 10:06AM EDT | 2024-08-16 | 144.77 | 143.60 | 151.70 | 0.00 | - | 1 | 14 | 100.56% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 2024-10-18 | 270.30 | 197.30 | 208.60 | 0.00 | - | 2 | 13 | 99.02% |
| MSTR241115P01030000 | 2024-05-01 3:10PM EDT | 2024-11-15 | 283.00 | 218.70 | 230.40 | 0.00 | - | 2 | 9 | 98.79% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 2025-01-17 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 101.84% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 92.12% |
© 2024 Yahoo. Todos los derechos reservados.