MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:25PM EDT. Mercado abierto.
Golpe:1060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01060000 | 2024-05-08 2:34PM EDT | 2024-05-10 | 190.46 | 179.00 | 192.00 | -8.58 | -4.31% | 5 | 9 | 128.88% |
| MSTR240517C01060000 | 2024-05-01 1:55PM EDT | 2024-05-17 | 104.00 | 189.55 | 201.40 | 0.00 | - | 5 | 5 | 96.01% |
| MSTR240524C01060000 | 2024-05-02 9:49AM EDT | 2024-05-24 | 115.00 | 203.35 | 217.75 | 0.00 | - | - | 2 | 95.89% |
| MSTR240531C01060000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 153.10 | 216.15 | 230.70 | 0.00 | - | - | 2 | 94.80% |
| MSTR240621C01060000 | 2024-04-19 10:25AM EDT | 2024-06-21 | 296.43 | 261.85 | 272.25 | 0.00 | - | 1 | 7 | 100.91% |
| MSTR240719C01060000 | 2024-04-30 10:11AM EDT | 2024-07-19 | 294.00 | 309.75 | 321.85 | 0.00 | - | 2 | 9 | 105.43% |
| MSTR240816C01060000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 366.75 | 352.00 | 366.00 | 0.00 | - | 1 | 2 | 109.08% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 2024-10-18 | 703.23 | 416.45 | 430.85 | 0.00 | - | 1 | 1 | 108.50% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 2024-11-15 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 187.10% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 788.10 | 486.55 | 502.00 | 0.00 | - | 1 | 17 | 107.46% |
| MSTR250221C01060000 | 2024-03-07 11:33AM EDT | 2025-02-21 | 565.05 | 714.00 | 734.00 | 0.00 | - | 7 | 8 | 169.08% |
| MSTR251219C01060000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 540.00 | 638.00 | 658.00 | 0.00 | - | 1 | 1 | 101.64% |
| MSTR260116C01060000 | 2024-02-29 10:37AM EDT | 2026-01-16 | 488.27 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 21 | 231.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01060000 | 2024-05-08 9:56AM EDT | 2024-05-10 | 2.19 | 0.74 | 1.87 | +0.41 | +23.03% | 5 | 22 | 94.58% |
| MSTR240517P01060000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 10.65 | 10.05 | 11.20 | +0.55 | +5.45% | 6 | 29 | 84.72% |
| MSTR240524P01060000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 120.00 | 22.35 | 25.25 | 0.00 | - | - | 2 | 86.35% |
| MSTR240531P01060000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 38.05 | 35.20 | 38.60 | -73.50 | -65.89% | 4 | 9 | 87.72% |
| MSTR240607P01060000 | 2024-04-30 12:48PM EDT | 2024-06-07 | 143.99 | 48.45 | 55.50 | 0.00 | - | - | 10 | 91.18% |
| MSTR240621P01060000 | 2024-05-08 10:34AM EDT | 2024-06-21 | 80.40 | 75.10 | 78.00 | +3.60 | +4.69% | 1 | 8 | 93.49% |
| MSTR240719P01060000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 124.65 | 118.50 | 122.50 | 0.00 | - | 5 | 6 | 97.26% |
| MSTR240816P01060000 | 2024-05-02 10:52AM EDT | 2024-08-16 | 233.85 | 157.55 | 163.35 | 0.00 | - | 2 | 12 | 100.72% |
| MSTR241018P01060000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 240.65 | 214.35 | 220.40 | 0.00 | - | 4 | 7 | 99.15% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 253.40 | 236.15 | 243.45 | 0.00 | - | 13 | 8 | 99.00% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 95.55% |
| MSTR250221P01060000 | 2024-05-07 12:03PM EDT | 2025-02-21 | 289.34 | 287.80 | 303.00 | 0.00 | - | 1 | 1 | 95.59% |
| MSTR251219P01060000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 443.17 | 384.00 | 401.95 | 0.00 | - | - | 1 | 86.11% |
| MSTR260116P01060000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 386.33 | 348.00 | 366.00 | 0.00 | - | 2 | 1 | 77.13% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 83.76% |
© 2024 Yahoo. Todos los derechos reservados.