MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:09AM EDT. Mercado abierto.
Golpe:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01090000 | 2024-05-07 3:52PM EDT | 2024-05-10 | 131.00 | 159.10 | 172.55 | -39.45 | -23.14% | 2 | 36 | 172.97% |
| MSTR240517C01090000 | 2024-05-06 12:57PM EDT | 2024-05-17 | 220.00 | 175.85 | 186.90 | 0.00 | - | 1 | 12 | 120.75% |
| MSTR240524C01090000 | 2024-05-07 2:24PM EDT | 2024-05-24 | 209.08 | 194.65 | 205.40 | 0.00 | - | 14 | 17 | 114.56% |
| MSTR240531C01090000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 218.10 | 205.75 | 220.15 | 0.00 | - | 4 | 3 | 108.69% |
| MSTR240607C01090000 | 2024-05-01 2:59PM EDT | 2024-06-07 | 161.00 | 226.60 | 239.00 | 0.00 | - | - | 5 | 111.84% |
| MSTR240621C01090000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 188.37 | 254.10 | 265.65 | 0.00 | - | 1 | 5 | 110.82% |
| MSTR240719C01090000 | 2024-05-06 12:09PM EDT | 2024-07-19 | 362.00 | 304.80 | 316.40 | 0.00 | - | 1 | 104 | 113.15% |
| MSTR240816C01090000 | 2024-04-30 3:04PM EDT | 2024-08-16 | 283.38 | 347.45 | 363.90 | 0.00 | - | - | 2 | 115.94% |
| MSTR241018C01090000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 414.28 | 410.05 | 425.95 | 0.00 | - | 1 | 3 | 112.65% |
| MSTR241115C01090000 | 2024-04-09 10:49AM EDT | 2024-11-15 | 599.25 | 439.15 | 455.75 | 0.00 | - | 1 | 1 | 113.71% |
| MSTR250117C01090000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 406.35 | 481.25 | 497.75 | 0.00 | - | 2 | 12 | 110.76% |
| MSTR250221C01090000 | 2024-03-01 2:27PM EDT | 2025-02-21 | 378.00 | 944.00 | 964.00 | 0.00 | - | 3 | 3 | 262.90% |
| MSTR260116C01090000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 544.00 | 646.00 | 666.00 | 0.00 | - | 1 | 5 | 103.83% |
| MSTR260618C01090000 | 2024-05-02 10:44AM EDT | 2026-06-18 | 576.00 | 692.00 | 706.00 | 0.00 | - | 1 | 5 | 101.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01090000 | 2024-05-08 10:38AM EDT | 2024-05-10 | 2.12 | 1.46 | 2.74 | -0.51 | -19.39% | 11 | 28 | 85.45% |
| MSTR240517P01090000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 16.78 | 14.70 | 16.85 | 0.00 | - | 11 | 45 | 82.65% |
| MSTR240524P01090000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 65.65 | 28.85 | 33.80 | 0.00 | - | 10 | 10 | 84.59% |
| MSTR240531P01090000 | 2024-05-06 10:04AM EDT | 2024-05-31 | 48.62 | 43.80 | 48.15 | 0.00 | - | 2 | 17 | 86.20% |
| MSTR240607P01090000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 127.80 | 57.55 | 66.55 | 0.00 | - | - | 5 | 89.56% |
| MSTR240621P01090000 | 2024-05-08 9:45AM EDT | 2024-06-21 | 103.05 | 87.35 | 90.70 | +11.83 | +12.97% | 2 | 46 | 92.71% |
| MSTR240719P01090000 | 2024-05-07 10:42AM EDT | 2024-07-19 | 140.40 | 132.20 | 137.20 | 0.00 | - | 6 | 77 | 96.53% |
| MSTR240816P01090000 | 2024-05-06 9:53AM EDT | 2024-08-16 | 176.40 | 172.90 | 180.00 | 0.00 | - | 15 | 18 | 100.33% |
| MSTR241018P01090000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 260.60 | 229.80 | 238.70 | 0.00 | - | 2 | 2 | 98.66% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 2024-11-15 | 330.70 | 252.45 | 261.25 | 0.00 | - | 2 | 5 | 98.44% |
| MSTR250117P01090000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 313.72 | 287.05 | 297.65 | 0.00 | - | 5 | 11 | 95.42% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 2025-02-21 | 341.05 | 304.10 | 317.95 | 0.00 | - | 3 | 12 | 94.46% |
| MSTR260116P01090000 | 2024-04-30 1:16PM EDT | 2026-01-16 | 468.89 | 412.00 | 425.85 | 0.00 | - | - | 1 | 85.02% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 87.37% |
© 2024 Yahoo. Todos los derechos reservados.