MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:1110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01110000 | 2024-05-08 9:38AM EDT | 2024-05-10 | 95.73 | 124.15 | 134.00 | -78.07 | -44.92% | 1 | 47 | 97.67% |
| MSTR240517C01110000 | 2024-05-06 12:12PM EDT | 2024-05-17 | 209.39 | 140.45 | 151.15 | 0.00 | - | 2 | 21 | 86.76% |
| MSTR240524C01110000 | 2024-05-01 3:27PM EDT | 2024-05-24 | 102.21 | 161.15 | 171.20 | 0.00 | - | - | 2 | 91.21% |
| MSTR240531C01110000 | 2024-05-02 12:03PM EDT | 2024-05-31 | 137.95 | 177.55 | 187.95 | 0.00 | - | - | 3 | 92.45% |
| MSTR240607C01110000 | 2024-05-01 1:46PM EDT | 2024-06-07 | 131.95 | 194.55 | 206.70 | 0.00 | - | - | 1 | 95.75% |
| MSTR240621C01110000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 289.85 | 227.65 | 235.25 | 0.00 | - | 2 | 9 | 99.63% |
| MSTR240719C01110000 | 2024-05-08 3:17PM EDT | 2024-07-19 | 287.55 | 278.85 | 288.00 | -44.45 | -13.39% | 2 | 4 | 104.52% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 2024-08-16 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 287.50% |
| MSTR241018C01110000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 335.15 | 387.10 | 402.45 | 0.00 | - | - | 2 | 107.57% |
| MSTR250117C01110000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 596.15 | 460.00 | 473.25 | 0.00 | - | 20 | 23 | 106.41% |
| MSTR250221C01110000 | 2024-04-02 2:05PM EDT | 2025-02-21 | 785.53 | 416.45 | 434.00 | 0.00 | - | 1 | 1 | 88.83% |
| MSTR260618C01110000 | 2024-03-21 11:00AM EDT | 2026-06-18 | 1,116.83 | 644.00 | 664.00 | 0.00 | - | 2 | 4 | 93.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01110000 | 2024-05-08 3:44PM EDT | 2024-05-10 | 4.00 | 2.78 | 4.30 | -0.20 | -4.76% | 150 | 51 | 84.84% |
| MSTR240517P01110000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 18.82 | 18.95 | 21.65 | -1.33 | -6.60% | 3 | 37 | 82.67% |
| MSTR240524P01110000 | 2024-05-08 10:06AM EDT | 2024-05-24 | 45.36 | 35.40 | 39.95 | +1.36 | +3.09% | 1 | 2 | 84.97% |
| MSTR240531P01110000 | 2024-04-30 11:26AM EDT | 2024-05-31 | 137.71 | 50.65 | 56.90 | 0.00 | - | 2 | 3 | 86.99% |
| MSTR240607P01110000 | 2024-05-06 2:34PM EDT | 2024-06-07 | 68.10 | 67.05 | 75.00 | 0.00 | - | 2 | 6 | 90.57% |
| MSTR240621P01110000 | 2024-05-08 11:44AM EDT | 2024-06-21 | 99.35 | 96.50 | 100.90 | +1.25 | +1.27% | 2 | 12 | 93.38% |
| MSTR240719P01110000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 158.55 | 141.70 | 149.00 | +6.57 | +4.32% | 2 | 14 | 96.98% |
| MSTR240816P01110000 | 2024-05-07 12:03PM EDT | 2024-08-16 | 183.83 | 183.15 | 192.15 | 0.00 | - | 1 | 18 | 100.62% |
| MSTR241018P01110000 | 2024-05-01 3:32PM EDT | 2024-10-18 | 328.22 | 240.10 | 252.10 | 0.00 | - | 1 | 20 | 98.81% |
| MSTR241115P01110000 | 2024-05-07 9:32AM EDT | 2024-11-15 | 267.50 | 262.70 | 274.85 | 0.00 | - | 14 | 7 | 98.52% |
| MSTR250117P01110000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 316.15 | 301.00 | 311.50 | 0.00 | - | 5 | 9 | 95.91% |
| MSTR250221P01110000 | 2024-03-11 2:11PM EDT | 2025-02-21 | 339.10 | 291.15 | 307.15 | 0.00 | - | 5 | 5 | 88.08% |
| MSTR251219P01110000 | 2024-03-18 10:19AM EDT | 2025-12-19 | 420.00 | 452.00 | 469.75 | 0.00 | - | - | 2 | 92.65% |
© 2024 Yahoo. Todos los derechos reservados.