U.S. markets closed
F S&P 500
5,213.50 -0.25 (-0.00%) F Dow Jones
39,022.00 -5.00 (-0.01%) F Nasdaq
18,199.25 -0.25 (-0.00%) E-mini Russell 2000 Index Futur
2,072.60 -4.10 (-0.20%) Petróleo
78.14 -0.24 (-0.31%) Oro
2,324.30 +0.10 (+0.00%)
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:1200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01200000 | 2024-05-07 3:27PM EDT | 2024-05-10 | 79.17 | 72.00 | 78.85 | -9.83 | -11.04% | 48 | 168 | 90.86% |
| MSTR240517C01200000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 104.00 | 101.00 | 111.40 | -23.00 | -18.11% | 15 | 116 | 91.24% |
| MSTR240524C01200000 | 2024-05-06 1:20PM EDT | 2024-05-24 | 156.10 | 125.00 | 137.10 | -12.03 | -7.16% | 1 | 14 | 94.42% |
| MSTR240531C01200000 | 2024-05-07 11:04AM EDT | 2024-05-31 | 200.95 | 148.05 | 156.40 | +15.40 | +8.30% | 6 | 18 | 96.80% |
| MSTR240607C01200000 | 2024-05-06 10:02AM EDT | 2024-06-07 | 232.00 | 169.20 | 179.00 | 0.00 | - | 1 | 3 | 100.86% |
| MSTR240621C01200000 | 2024-05-07 2:58PM EDT | 2024-06-21 | 205.00 | 201.95 | 209.65 | -36.65 | -15.17% | 24 | 1,265 | 102.58% |
| MSTR240719C01200000 | 2024-05-07 2:55PM EDT | 2024-07-19 | 267.43 | 256.25 | 269.05 | -6.57 | -2.40% | 12 | 138 | 107.23% |
| MSTR240816C01200000 | 2024-05-03 12:44PM EDT | 2024-08-16 | 310.00 | 303.50 | 318.95 | 0.00 | - | 5 | 49 | 110.76% |
| MSTR241018C01200000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 279.20 | 373.15 | 388.50 | 0.00 | - | 20 | 29 | 109.34% |
| MSTR241115C01200000 | 2024-04-19 2:09PM EDT | 2024-11-15 | 407.05 | 400.70 | 416.95 | 0.00 | - | 1 | 92 | 109.55% |
| MSTR250117C01200000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 498.00 | 446.10 | 463.10 | +51.40 | +11.51% | 1 | 130 | 107.29% |
| MSTR250221C01200000 | 2024-05-02 2:30PM EDT | 2025-02-21 | 404.00 | 470.20 | 486.05 | 0.00 | - | 2 | 13 | 106.61% |
| MSTR251219C01200000 | 2024-05-07 11:05AM EDT | 2025-12-19 | 664.00 | 608.00 | 628.00 | +166.05 | +33.35% | 1 | 126 | 100.94% |
| MSTR260116C01200000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 478.00 | 616.00 | 636.00 | 0.00 | - | 1 | 37 | 100.18% |
| MSTR260618C01200000 | 2024-05-07 10:10AM EDT | 2026-06-18 | 681.00 | 662.00 | 682.00 | -34.50 | -4.82% | 1 | 58 | 97.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01200000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 18.15 | 17.40 | 20.00 | -5.40 | -22.93% | 341 | 247 | 92.78% |
| MSTR240517P01200000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 47.50 | 43.00 | 48.50 | -6.00 | -11.21% | 57 | 224 | 87.35% |
| MSTR240524P01200000 | 2024-05-07 3:35PM EDT | 2024-05-24 | 73.63 | 70.40 | 75.25 | +2.94 | +4.16% | 18 | 36 | 93.67% |
| MSTR240531P01200000 | 2024-05-07 10:17AM EDT | 2024-05-31 | 88.00 | 89.00 | 94.45 | -0.95 | -1.07% | 2 | 32 | 94.31% |
| MSTR240607P01200000 | 2024-05-07 2:24PM EDT | 2024-06-07 | 110.95 | 107.35 | 117.75 | +2.45 | +2.26% | 3 | 6 | 97.93% |
| MSTR240614P01200000 | 2024-05-03 3:50PM EDT | 2024-06-14 | 163.05 | 125.30 | 137.00 | 0.00 | - | 2 | - | 100.49% |
| MSTR240621P01200000 | 2024-05-07 2:55PM EDT | 2024-06-21 | 141.83 | 139.90 | 144.70 | -2.91 | -2.01% | 9 | 100 | 98.98% |
| MSTR240719P01200000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 185.00 | 190.65 | 197.70 | -6.30 | -3.29% | 10 | 73 | 102.04% |
| MSTR240816P01200000 | 2024-05-02 3:04PM EDT | 2024-08-16 | 305.90 | 236.10 | 245.40 | 0.00 | - | 6 | 20 | 105.49% |
| MSTR241018P01200000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 324.90 | 293.75 | 304.55 | 0.00 | - | 14 | 343 | 101.49% |
| MSTR241115P01200000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 425.00 | 316.60 | 328.60 | 0.00 | - | 1 | 90 | 100.84% |
| MSTR250117P01200000 | 2024-05-06 1:02PM EDT | 2025-01-17 | 356.45 | 356.60 | 363.00 | 0.00 | - | 12 | 80 | 97.31% |
| MSTR250221P01200000 | 2024-05-06 9:45AM EDT | 2025-02-21 | 375.00 | 373.45 | 385.90 | 0.00 | - | 1 | 13 | 96.22% |
| MSTR251219P01200000 | 2024-05-01 1:05PM EDT | 2025-12-19 | 547.55 | 474.00 | 493.50 | 0.00 | - | 1 | 5 | 86.26% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 482.00 | 499.50 | 0.00 | - | 2 | 8 | 85.56% |
| MSTR260618P01200000 | 2024-05-02 11:19AM EDT | 2026-06-18 | 556.00 | 512.05 | 531.15 | 0.00 | - | 2 | 12 | 81.74% |
© 2024 Yahoo. Todos los derechos reservados.