MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:05PM EDT. Mercado abierto.
Golpe:1050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01050000 | 2024-05-07 2:36PM EDT | 2024-05-10 | 207.73 | 184.10 | 194.60 | 0.00 | - | 1 | 26 | 0.00% |
| MSTR240517C01050000 | 2024-05-08 12:00PM EDT | 2024-05-17 | 200.86 | 194.80 | 203.25 | -27.91 | -12.20% | 8 | 16 | 62.02% |
| MSTR240524C01050000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 196.17 | 209.15 | 220.30 | 0.00 | - | 1 | 1 | 82.32% |
| MSTR240531C01050000 | 2024-05-02 1:31PM EDT | 2024-05-31 | 175.00 | 221.95 | 235.75 | 0.00 | - | - | 1 | 86.86% |
| MSTR240607C01050000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 320.80 | 240.05 | 251.60 | 0.00 | - | 2 | 1 | 92.85% |
| MSTR240614C01050000 | 2024-05-02 10:42AM EDT | 2024-06-14 | 177.48 | 251.20 | 268.00 | 0.00 | - | - | 1 | 95.14% |
| MSTR240621C01050000 | 2024-05-06 11:28AM EDT | 2024-06-21 | 344.45 | 265.75 | 276.10 | 0.00 | - | 1 | 17 | 95.69% |
| MSTR240719C01050000 | 2024-05-07 11:03AM EDT | 2024-07-19 | 389.52 | 312.95 | 322.95 | 0.00 | - | 1 | 13 | 101.01% |
| MSTR240816C01050000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 365.00 | 354.95 | 366.55 | -3.15 | -0.86% | 7 | 105 | 105.39% |
| MSTR241018C01050000 | 2024-05-06 3:42PM EDT | 2024-10-18 | 454.78 | 418.35 | 432.15 | 0.00 | - | 10 | 5 | 105.72% |
| MSTR241115C01050000 | 2024-05-02 2:54PM EDT | 2024-11-15 | 386.30 | 445.00 | 458.90 | 0.00 | - | 4 | 27 | 106.58% |
| MSTR250117C01050000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 384.68 | 487.70 | 501.80 | 0.00 | - | 2 | 12 | 104.96% |
| MSTR250221C01050000 | 2024-04-01 9:35AM EDT | 2025-02-21 | 891.00 | 368.00 | 388.00 | 0.00 | - | 1 | 6 | 66.81% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 631.13 | 636.00 | 655.90 | 0.00 | - | 1 | 34 | 99.43% |
| MSTR260116C01050000 | 2024-03-18 11:14AM EDT | 2026-01-16 | 1,022.00 | 626.00 | 646.00 | 0.00 | - | 1 | 4 | 95.10% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 2026-06-18 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 177.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01050000 | 2024-05-08 12:44PM EDT | 2024-05-10 | 1.18 | 1.00 | 1.40 | -0.54 | -31.40% | 114 | 476 | 100.54% |
| MSTR240517P01050000 | 2024-05-08 12:21PM EDT | 2024-05-17 | 10.64 | 9.95 | 11.45 | -0.36 | -3.27% | 38 | 191 | 90.50% |
| MSTR240524P01050000 | 2024-05-07 2:38PM EDT | 2024-05-24 | 24.90 | 23.25 | 25.90 | 0.00 | - | 5 | 89 | 92.49% |
| MSTR240531P01050000 | 2024-05-07 11:26AM EDT | 2024-05-31 | 34.00 | 35.60 | 38.65 | 0.00 | - | 1 | 8 | 92.56% |
| MSTR240607P01050000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 52.00 | 48.40 | 54.45 | 0.00 | - | 6 | 11 | 95.01% |
| MSTR240621P01050000 | 2024-05-07 2:34PM EDT | 2024-06-21 | 77.00 | 73.90 | 77.80 | 0.00 | - | 2 | 38 | 96.89% |
| MSTR240719P01050000 | 2024-05-08 12:02PM EDT | 2024-07-19 | 120.00 | 116.55 | 121.00 | +0.51 | +0.43% | 1 | 49 | 99.70% |
| MSTR240816P01050000 | 2024-05-07 11:51AM EDT | 2024-08-16 | 154.57 | 156.20 | 161.60 | 0.00 | - | 1 | 16 | 103.08% |
| MSTR241018P01050000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 283.80 | 211.45 | 217.90 | 0.00 | - | 2 | 9 | 100.78% |
| MSTR241115P01050000 | 2024-05-01 11:09AM EDT | 2024-11-15 | 322.10 | 233.40 | 240.45 | 0.00 | - | 2 | 6 | 100.51% |
| MSTR250117P01050000 | 2024-05-06 3:40PM EDT | 2025-01-17 | 274.83 | 268.80 | 275.90 | 0.00 | - | 1 | 24 | 97.47% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 2025-02-21 | 362.27 | 284.30 | 298.65 | 0.00 | - | 1 | 2 | 96.64% |
| MSTR251219P01050000 | 2024-05-02 9:47AM EDT | 2025-12-19 | 435.43 | 380.00 | 396.00 | 0.00 | - | 1 | 8 | 86.77% |
| MSTR260116P01050000 | 2024-04-04 10:18AM EDT | 2026-01-16 | 340.00 | 398.00 | 415.95 | 0.00 | - | 5 | 5 | 88.57% |
| MSTR260618P01050000 | 2024-05-01 1:48PM EDT | 2026-06-18 | 469.85 | 418.60 | 435.70 | 0.00 | - | 1 | 3 | 82.97% |
© 2024 Yahoo. Todos los derechos reservados.