MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:09PM EDT. Mercado abierto.
Golpe:1120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01120000 | 2024-05-08 2:20PM EDT | 2024-05-10 | 135.00 | 122.00 | 134.00 | -5.00 | -3.57% | 2 | 25 | 74.90% |
| MSTR240517C01120000 | 2024-05-08 9:45AM EDT | 2024-05-17 | 118.69 | 141.60 | 152.20 | -82.72 | -41.07% | 1 | 15 | 84.00% |
| MSTR240524C01120000 | 2024-05-06 3:17PM EDT | 2024-05-24 | 207.10 | 161.05 | 173.60 | 0.00 | - | 2 | 6 | 89.32% |
| MSTR240531C01120000 | 2024-05-07 10:55AM EDT | 2024-05-31 | 229.00 | 178.55 | 189.65 | 0.00 | - | 5 | 6 | 91.01% |
| MSTR240607C01120000 | 2024-05-03 9:50AM EDT | 2024-06-07 | 220.08 | 196.00 | 210.00 | 0.00 | - | 1 | 1 | 95.22% |
| MSTR240614C01120000 | 2024-05-06 12:08PM EDT | 2024-06-14 | 284.00 | 214.00 | 227.00 | 0.00 | - | 1 | 1 | 98.42% |
| MSTR240621C01120000 | 2024-05-08 9:47AM EDT | 2024-06-21 | 216.69 | 226.20 | 236.40 | -46.81 | -17.76% | 1 | 9 | 97.41% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 280.40 | 293.75 | 0.00 | - | 1 | 8 | 104.47% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 2024-08-16 | 252.54 | 324.80 | 340.65 | 0.00 | - | - | 1 | 108.27% |
| MSTR241018C01120000 | 2024-04-30 3:00PM EDT | 2024-10-18 | 327.92 | 392.20 | 407.15 | 0.00 | - | - | 2 | 107.61% |
| MSTR241115C01120000 | 2024-04-19 1:42PM EDT | 2024-11-15 | 441.92 | 421.55 | 432.00 | 0.00 | - | 2 | 3 | 108.05% |
| MSTR250117C01120000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 518.00 | 464.45 | 480.00 | 0.00 | - | 1 | 1 | 106.45% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 179.88% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 630.00 | 645.95 | 0.00 | - | 1 | 7 | 99.89% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 2026-06-18 | 609.00 | 672.00 | 690.00 | 0.00 | - | 2 | 2 | 97.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01120000 | 2024-05-08 2:22PM EDT | 2024-05-10 | 3.87 | 2.91 | 4.35 | -1.10 | -22.13% | 15 | 46 | 86.02% |
| MSTR240517P01120000 | 2024-05-08 2:20PM EDT | 2024-05-17 | 20.50 | 19.90 | 22.35 | -0.19 | -0.92% | 5 | 35 | 84.39% |
| MSTR240524P01120000 | 2024-05-03 1:37PM EDT | 2024-05-24 | 56.70 | 35.40 | 43.65 | -16.74 | -22.79% | 1 | 5 | 87.24% |
| MSTR240531P01120000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 148.00 | 53.75 | 59.40 | 0.00 | - | 10 | 17 | 89.60% |
| MSTR240607P01120000 | 2024-05-06 11:01AM EDT | 2024-06-07 | 76.82 | 69.05 | 76.00 | 0.00 | - | 4 | 5 | 91.68% |
| MSTR240614P01120000 | 2024-05-02 10:50AM EDT | 2024-06-14 | 177.60 | 86.00 | 94.40 | 0.00 | - | - | 1 | 95.39% |
| MSTR240621P01120000 | 2024-05-06 12:46PM EDT | 2024-06-21 | 102.35 | 98.45 | 102.95 | 0.00 | - | 5 | 19 | 94.45% |
| MSTR240719P01120000 | 2024-05-08 9:42AM EDT | 2024-07-19 | 169.90 | 147.25 | 151.65 | +25.50 | +17.66% | 2 | 6 | 98.66% |
| MSTR240816P01120000 | 2024-05-03 10:58AM EDT | 2024-08-16 | 223.08 | 188.60 | 194.75 | 0.00 | - | 1 | 5 | 101.86% |
| MSTR241018P01120000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 245.75 | 246.65 | 253.30 | 0.00 | - | 1 | 3 | 99.56% |
| MSTR241115P01120000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 312.00 | 269.45 | 278.15 | 0.00 | - | 1 | 2 | 99.51% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 356.05 | 307.15 | 317.20 | 0.00 | - | 4 | 4 | 96.94% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 76.56% |
| MSTR260618P01120000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 508.00 | 461.35 | 477.00 | 0.00 | - | - | 2 | 81.87% |
© 2024 Yahoo. Todos los derechos reservados.