MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:02PM EDT. Mercado abierto.
Golpe:1190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01190000 | 2024-05-08 10:00AM EDT | 2024-05-10 | 64.00 | 64.55 | 70.95 | -36.00 | -36.00% | 18 | 52 | 75.80% |
| MSTR240517C01190000 | 2024-05-08 10:20AM EDT | 2024-05-17 | 92.60 | 93.15 | 99.30 | -66.40 | -41.76% | 5 | 23 | 81.09% |
| MSTR240524C01190000 | 2024-05-07 2:27PM EDT | 2024-05-24 | 140.10 | 119.75 | 127.35 | 0.00 | - | 9 | 2 | 89.40% |
| MSTR240531C01190000 | 2024-05-06 11:06AM EDT | 2024-05-31 | 193.14 | 138.10 | 145.55 | 0.00 | - | 3 | 1 | 90.34% |
| MSTR240607C01190000 | 2024-05-03 11:58AM EDT | 2024-06-07 | 177.99 | 159.40 | 170.00 | 0.00 | - | 1 | 1 | 96.05% |
| MSTR240621C01190000 | 2024-05-08 9:39AM EDT | 2024-06-21 | 172.70 | 192.30 | 199.20 | +31.60 | +22.40% | 1 | 12 | 98.35% |
| MSTR240719C01190000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 300.00 | 246.70 | 258.50 | 0.00 | - | 1 | 3 | 104.11% |
| MSTR240816C01190000 | 2024-05-01 9:46AM EDT | 2024-08-16 | 202.75 | 295.00 | 307.95 | 0.00 | - | 1 | 4 | 108.38% |
| MSTR241018C01190000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 424.00 | 363.80 | 378.00 | 0.00 | - | 1 | 1 | 107.58% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 2024-11-15 | 500.00 | 391.45 | 405.95 | 0.00 | - | 1 | 1 | 107.91% |
| MSTR250117C01190000 | 2024-05-06 11:09AM EDT | 2025-01-17 | 477.00 | 439.00 | 451.30 | 0.00 | - | 1 | 4 | 106.14% |
| MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 2025-12-19 | 602.00 | 932.00 | 952.00 | 0.00 | - | 18 | 18 | 181.23% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 174.04% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 2026-06-18 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 170.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01190000 | 2024-05-08 2:36PM EDT | 2024-05-10 | 14.10 | 13.90 | 15.40 | -2.40 | -14.55% | 42 | 41 | 80.79% |
| MSTR240517P01190000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 44.00 | 40.70 | 43.85 | 0.00 | - | 9 | 52 | 82.34% |
| MSTR240524P01190000 | 2024-05-08 9:57AM EDT | 2024-05-24 | 76.67 | 64.15 | 68.65 | +10.71 | +16.24% | 2 | 17 | 87.18% |
| MSTR240531P01190000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 85.10 | 82.55 | 89.65 | 0.00 | - | 8 | 12 | 89.66% |
| MSTR240621P01190000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 139.45 | 133.20 | 136.90 | +3.15 | +2.31% | 6 | 28 | 94.87% |
| MSTR240719P01190000 | 2024-05-07 1:02PM EDT | 2024-07-19 | 182.70 | 182.90 | 188.95 | 0.00 | - | 5 | 4 | 98.53% |
| MSTR240816P01190000 | 2024-05-08 10:33AM EDT | 2024-08-16 | 235.00 | 226.90 | 233.10 | -0.35 | -0.15% | 1 | 5 | 101.62% |
| MSTR241018P01190000 | 2024-05-08 9:47AM EDT | 2024-10-18 | 305.05 | 286.95 | 294.40 | -47.10 | -13.37% | 2 | 2 | 99.31% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 396.80 | 309.45 | 319.85 | 0.00 | - | 2 | 1 | 99.03% |
| MSTR250117P01190000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 377.60 | 349.00 | 356.90 | 0.00 | - | 1 | 6 | 96.10% |
| MSTR260116P01190000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 510.00 | 476.00 | 490.30 | 0.00 | - | 1 | 2 | 84.81% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 2026-06-18 | 483.00 | 552.00 | 569.95 | 0.00 | - | 1 | 3 | 89.16% |
© 2024 Yahoo. Todos los derechos reservados.