MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:53PM EDT. Mercado abierto.
Golpe:1150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01150000 | 2024-05-08 11:09AM EDT | 2024-05-10 | 92.00 | 87.55 | 98.00 | -19.75 | -17.67% | 15 | 174 | 67.22% |
| MSTR240517C01150000 | 2024-05-08 10:20AM EDT | 2024-05-17 | 132.00 | 113.85 | 125.45 | -6.25 | -4.52% | 23 | 317 | 83.66% |
| MSTR240524C01150000 | 2024-05-06 11:01AM EDT | 2024-05-24 | 201.09 | 137.80 | 148.25 | 0.00 | - | 20 | 22 | 89.47% |
| MSTR240531C01150000 | 2024-05-08 9:43AM EDT | 2024-05-31 | 138.00 | 157.35 | 166.60 | -64.65 | -31.90% | 4 | 10 | 91.89% |
| MSTR240607C01150000 | 2024-05-03 9:46AM EDT | 2024-06-07 | 210.00 | 174.00 | 187.50 | 0.00 | - | 1 | 1 | 95.08% |
| MSTR240621C01150000 | 2024-05-07 10:54AM EDT | 2024-06-21 | 258.00 | 207.30 | 218.90 | 0.00 | - | 4 | 82 | 99.08% |
| MSTR240719C01150000 | 2024-04-30 2:54PM EDT | 2024-07-19 | 219.60 | 260.10 | 271.50 | 0.00 | - | 4 | 29 | 103.49% |
| MSTR240816C01150000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 255.38 | 306.20 | 319.25 | 0.00 | - | 3 | 19 | 107.55% |
| MSTR241018C01150000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 365.67 | 372.70 | 386.95 | 0.00 | - | 1 | 10 | 106.69% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 188.24% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 367.82 | 447.15 | 460.20 | 0.00 | - | 2 | 13 | 105.75% |
| MSTR250221C01150000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 478.73 | 470.35 | 485.60 | 0.00 | - | 2 | 4 | 105.53% |
| MSTR251219C01150000 | 2024-04-30 10:26AM EDT | 2025-12-19 | 555.00 | 606.00 | 623.95 | 0.00 | - | 3 | 6 | 100.37% |
| MSTR260116C01150000 | 2024-05-08 11:42AM EDT | 2026-01-16 | 631.00 | 614.00 | 631.95 | -56.00 | -8.15% | 1 | 18 | 99.66% |
| MSTR260618C01150000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 1,291.46 | 696.00 | 716.00 | 0.00 | - | 1 | 3 | 104.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01150000 | 2024-05-08 12:38PM EDT | 2024-05-10 | 7.50 | 7.10 | 7.90 | -0.94 | -11.14% | 283 | 308 | 82.50% |
| MSTR240517P01150000 | 2024-05-08 12:36PM EDT | 2024-05-17 | 31.40 | 30.15 | 33.00 | +0.78 | +2.55% | 21 | 159 | 84.83% |
| MSTR240524P01150000 | 2024-05-08 11:19AM EDT | 2024-05-24 | 57.25 | 51.95 | 57.85 | +3.75 | +7.01% | 5 | 15 | 90.26% |
| MSTR240531P01150000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 94.75 | 68.90 | 74.45 | +27.30 | +40.47% | 1 | 16 | 90.66% |
| MSTR240607P01150000 | 2024-05-07 11:49AM EDT | 2024-06-07 | 80.60 | 85.20 | 93.25 | 0.00 | - | 4 | 16 | 93.09% |
| MSTR240621P01150000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 114.41 | 116.65 | 122.10 | 0.00 | - | 6 | 40 | 96.07% |
| MSTR240719P01150000 | 2024-05-08 12:21PM EDT | 2024-07-19 | 167.27 | 164.95 | 171.40 | -29.63 | -15.05% | 5 | 87 | 99.22% |
| MSTR240816P01150000 | 2024-05-03 10:44AM EDT | 2024-08-16 | 236.40 | 208.70 | 213.50 | 0.00 | - | 7 | 6 | 102.23% |
| MSTR241018P01150000 | 2024-05-08 12:18PM EDT | 2024-10-18 | 270.39 | 266.25 | 273.80 | -24.66 | -8.36% | 1 | 6 | 99.70% |
| MSTR241115P01150000 | 2024-05-08 11:13AM EDT | 2024-11-15 | 295.00 | 289.50 | 298.70 | -17.73 | -5.67% | 1 | 23 | 99.59% |
| MSTR250117P01150000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 401.37 | 327.35 | 335.30 | 0.00 | - | 1 | 8 | 96.53% |
| MSTR251219P01150000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 496.45 | 444.00 | 460.50 | 0.00 | - | 3 | 5 | 85.85% |
| MSTR260116P01150000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 490.00 | 452.00 | 470.00 | 0.00 | - | 1 | 14 | 85.53% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 72.40% |
© 2024 Yahoo. Todos los derechos reservados.