MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:53AM EDT. Mercado abierto.
Golpe:1180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01180000 | 2024-05-08 11:36AM EDT | 2024-05-10 | 78.19 | 72.05 | 82.80 | -60.81 | -43.75% | 10 | 25 | 69.02% |
| MSTR240517C01180000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 78.00 | 102.10 | 111.10 | -96.78 | -55.37% | 1 | 7 | 81.95% |
| MSTR240524C01180000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 187.75 | 129.25 | 137.90 | 0.00 | - | 1 | 1 | 90.42% |
| MSTR240531C01180000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 173.70 | 146.45 | 156.45 | 0.00 | - | 2 | 7 | 91.10% |
| MSTR240621C01180000 | 2024-05-06 1:25PM EDT | 2024-06-21 | 249.51 | 199.60 | 208.65 | 0.00 | - | 1 | 10 | 98.47% |
| MSTR240719C01180000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 320.00 | 254.00 | 267.20 | 0.00 | - | 1 | 7 | 104.20% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 121.31% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 380.45 | 370.10 | 384.00 | 0.00 | - | 1 | 2 | 107.19% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 2024-11-15 | 435.80 | 398.60 | 413.20 | 0.00 | - | 1 | 1 | 107.90% |
| MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 545.00 | 444.25 | 459.30 | 0.00 | - | 1 | 31 | 106.01% |
| MSTR250221C01180000 | 2024-05-06 10:24AM EDT | 2025-02-21 | 543.45 | 467.75 | 484.00 | 0.00 | - | - | 1 | 105.61% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 604.00 | 622.00 | 0.00 | - | - | 1 | 99.95% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 173.54% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 2026-06-18 | 697.90 | 658.00 | 678.00 | 0.00 | - | 1 | 8 | 97.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01180000 | 2024-05-08 11:37AM EDT | 2024-05-10 | 12.18 | 11.10 | 13.10 | -1.52 | -11.09% | 88 | 424 | 84.41% |
| MSTR240517P01180000 | 2024-05-08 11:05AM EDT | 2024-05-17 | 41.00 | 38.55 | 42.15 | +1.05 | +2.63% | 1 | 36 | 87.19% |
| MSTR240524P01180000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 103.70 | 61.75 | 67.10 | 0.00 | - | 1 | 3 | 91.37% |
| MSTR240531P01180000 | 2024-05-07 10:27AM EDT | 2024-05-31 | 82.00 | 79.10 | 85.45 | 0.00 | - | 4 | 4 | 91.88% |
| MSTR240607P01180000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 133.00 | 96.40 | 107.25 | 0.00 | - | 4 | 4 | 95.17% |
| MSTR240621P01180000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 137.95 | 129.50 | 133.80 | +14.80 | +12.02% | 6 | 17 | 97.05% |
| MSTR240719P01180000 | 2024-05-08 10:00AM EDT | 2024-07-19 | 189.45 | 179.35 | 186.15 | +6.30 | +3.44% | 1 | 10 | 100.51% |
| MSTR240816P01180000 | 2024-04-30 10:10AM EDT | 2024-08-16 | 281.50 | 222.50 | 230.75 | 0.00 | - | 2 | 5 | 103.33% |
| MSTR241018P01180000 | 2024-05-08 11:07AM EDT | 2024-10-18 | 288.00 | 283.55 | 292.95 | -78.35 | -21.39% | 2 | 2 | 101.06% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 304.00 | 317.10 | 0.00 | - | 4 | 3 | 100.18% |
| MSTR250117P01180000 | 2024-04-30 12:17PM EDT | 2025-01-17 | 415.58 | 344.60 | 354.75 | 0.00 | - | 1 | 1 | 97.37% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 361.50 | 376.00 | 0.00 | - | 1 | 0 | 96.13% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 89.98% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 536.00 | 553.90 | 0.00 | - | 2 | 5 | 98.10% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 87.51% |
© 2024 Yahoo. Todos los derechos reservados.