MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:12PM EDT. Mercado abierto.
Golpe:1040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01040000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 195.45 | 195.00 | 208.95 | 0.00 | - | 7 | 10 | 110.16% |
| MSTR240517C01040000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 141.99 | 202.50 | 217.25 | 0.00 | - | 3 | 123 | 89.57% |
| MSTR240524C01040000 | 2024-04-30 12:37PM EDT | 2024-05-24 | 144.60 | 216.60 | 231.00 | 0.00 | - | - | 1 | 92.70% |
| MSTR240607C01040000 | 2024-05-01 1:46PM EDT | 2024-06-07 | 160.00 | 245.85 | 260.10 | 0.00 | - | - | 1 | 97.81% |
| MSTR240621C01040000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 217.90 | 272.15 | 282.25 | 0.00 | - | 6 | 11 | 99.21% |
| MSTR240719C01040000 | 2024-05-06 3:18PM EDT | 2024-07-19 | 368.40 | 320.45 | 330.95 | 0.00 | - | 1 | 10 | 104.77% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 295.89% |
| MSTR241018C01040000 | 2024-05-06 11:25AM EDT | 2024-10-18 | 495.88 | 423.05 | 437.45 | 0.00 | - | 2 | 27 | 107.59% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 253.97% |
| MSTR250117C01040000 | 2024-05-01 9:44AM EDT | 2025-01-17 | 378.04 | 493.25 | 507.95 | 0.00 | - | 1 | 5 | 106.93% |
| MSTR250221C01040000 | 2024-03-26 11:32AM EDT | 2025-02-21 | 1,114.00 | 540.20 | 560.60 | 0.00 | - | 1 | 3 | 114.33% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 187.45% |
| MSTR260116C01040000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 507.90 | 652.00 | 672.00 | 0.00 | - | 1 | 2 | 100.95% |
| MSTR260618C01040000 | 2024-05-06 9:38AM EDT | 2026-06-18 | 748.00 | 692.00 | 712.00 | 0.00 | - | 2 | 2 | 98.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01040000 | 2024-05-08 9:43AM EDT | 2024-05-10 | 2.00 | 0.71 | 1.39 | +0.68 | +51.52% | 1 | 61 | 100.49% |
| MSTR240517P01040000 | 2024-05-08 1:29PM EDT | 2024-05-17 | 9.00 | 8.25 | 9.15 | -0.98 | -9.82% | 14 | 39 | 86.88% |
| MSTR240524P01040000 | 2024-05-08 1:25PM EDT | 2024-05-24 | 21.40 | 19.80 | 22.55 | -47.01 | -68.72% | 1 | 0 | 88.98% |
| MSTR240531P01040000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 32.68 | 31.55 | 34.25 | -2.42 | -6.89% | 3 | 12 | 89.31% |
| MSTR240607P01040000 | 2024-05-06 3:26PM EDT | 2024-06-07 | 50.61 | 44.10 | 49.75 | 0.00 | - | 2 | 3 | 92.35% |
| MSTR240621P01040000 | 2024-05-06 10:54AM EDT | 2024-06-21 | 71.71 | 69.15 | 72.10 | 0.00 | - | 2 | 13 | 94.57% |
| MSTR240719P01040000 | 2024-05-07 12:29PM EDT | 2024-07-19 | 113.40 | 111.75 | 116.00 | 0.00 | - | 4 | 6 | 98.43% |
| MSTR240816P01040000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 239.46 | 147.40 | 155.95 | 0.00 | - | 3 | 6 | 101.14% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 2024-10-18 | 232.55 | 205.40 | 213.00 | 0.00 | - | 2 | 29 | 100.07% |
| MSTR241115P01040000 | 2024-04-23 12:11PM EDT | 2024-11-15 | 243.60 | 227.00 | 234.00 | 0.00 | - | 4 | 1 | 99.60% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 119.60% |
| MSTR250221P01040000 | 2024-04-29 3:57PM EDT | 2025-02-21 | 292.00 | 275.90 | 292.00 | 0.00 | - | 35 | 46 | 95.72% |
| MSTR251219P01040000 | 2024-03-21 10:49AM EDT | 2025-12-19 | 369.00 | 410.00 | 430.00 | 0.00 | - | - | 1 | 94.43% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 84.28% |
© 2024 Yahoo. Todos los derechos reservados.