U.S. markets open in 1 hour 17 minutes
F S&P 500
5,204.75 -9.00 (-0.17%) F Dow Jones
39,013.00 -14.00 (-0.04%) F Nasdaq
18,149.50 -50.00 (-0.27%) E-mini Russell 2000 Index Futur
2,064.40 -12.30 (-0.59%) Petróleo
77.33 -1.05 (-1.34%) Oro
2,325.30 +1.10 (+0.05%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01100000 | 2024-05-07 3:46PM EDT | 2024-05-10 | 157.70 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 0.00% |
| MSTR240517C01100000 | 2024-05-07 11:02AM EDT | 2024-05-17 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| MSTR240524C01100000 | 2024-05-07 2:27PM EDT | 2024-05-24 | 201.90 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| MSTR240531C01100000 | 2024-05-07 9:46AM EDT | 2024-05-31 | 239.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MSTR240607C01100000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 219.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR240614C01100000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 240.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240621C01100000 | 2024-05-06 1:18PM EDT | 2024-06-21 | 295.00 | 0.00 | 0.00 | 0.00 | - | 7 | 655 | 0.00% |
| MSTR240719C01100000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 345.20 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| MSTR240816C01100000 | 2024-05-03 12:50PM EDT | 2024-08-16 | 349.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MSTR241018C01100000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 345.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR241115C01100000 | 2024-04-30 3:11PM EDT | 2024-11-15 | 360.68 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250117C01100000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 482.60 | 0.00 | 0.00 | 0.00 | - | 14 | 104 | 0.00% |
| MSTR250221C01100000 | 2024-05-06 10:25AM EDT | 2025-02-21 | 581.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR251219C01100000 | 2024-05-06 11:32AM EDT | 2025-12-19 | 696.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR260116C01100000 | 2024-04-30 11:35AM EDT | 2026-01-16 | 551.79 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSTR260618C01100000 | 2024-05-03 10:33AM EDT | 2026-06-18 | 681.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01100000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 396 | 529 | 25.00% |
| MSTR240517P01100000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 99 | 218 | 12.50% |
| MSTR240524P01100000 | 2024-05-07 12:35PM EDT | 2024-05-24 | 32.47 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 12.50% |
| MSTR240531P01100000 | 2024-05-07 2:25PM EDT | 2024-05-31 | 50.52 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| MSTR240607P01100000 | 2024-05-07 2:38PM EDT | 2024-06-07 | 69.10 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 6.25% |
| MSTR240621P01100000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 95.95 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 6.25% |
| MSTR240719P01100000 | 2024-05-07 2:54PM EDT | 2024-07-19 | 143.20 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 6.25% |
| MSTR240816P01100000 | 2024-05-07 2:44PM EDT | 2024-08-16 | 186.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| MSTR241018P01100000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 264.65 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 3.13% |
| MSTR241115P01100000 | 2024-05-02 1:57PM EDT | 2024-11-15 | 313.20 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| MSTR250117P01100000 | 2024-05-06 1:28PM EDT | 2025-01-17 | 297.55 | 0.00 | 0.00 | 0.00 | - | 4 | 240 | 3.13% |
| MSTR250221P01100000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 334.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| MSTR251219P01100000 | 2024-05-07 9:57AM EDT | 2025-12-19 | 416.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| MSTR260116P01100000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 439.60 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 1.56% |
| MSTR260618P01100000 | 2024-05-03 9:33AM EDT | 2026-06-18 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.