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:1220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01220000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 41.00 | 38.35 | 44.45 | -25.54 | -38.38% | 38 | 51 | 77.66% |
| MSTR240517C01220000 | 2024-05-07 3:39PM EDT | 2024-05-17 | 68.73 | 71.60 | 77.70 | -25.95 | -27.41% | 1 | 15 | 83.89% |
| MSTR240524C01220000 | 2024-05-07 3:15PM EDT | 2024-05-24 | 126.40 | 98.15 | 105.35 | 0.00 | - | 3 | 3 | 90.14% |
| MSTR240531C01220000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 206.00 | 116.85 | 125.90 | 0.00 | - | 1 | 2 | 91.62% |
| MSTR240607C01220000 | 2024-05-07 10:06AM EDT | 2024-06-07 | 178.00 | 138.35 | 148.90 | 0.00 | - | 1 | 1 | 96.36% |
| MSTR240621C01220000 | 2024-05-07 1:53PM EDT | 2024-06-21 | 209.60 | 171.70 | 180.65 | 0.00 | - | 4 | 35 | 99.17% |
| MSTR240719C01220000 | 2024-05-08 9:57AM EDT | 2024-07-19 | 231.54 | 227.50 | 238.25 | -46.06 | -16.59% | 1 | 8 | 104.33% |
| MSTR240816C01220000 | 2024-05-08 9:57AM EDT | 2024-08-16 | 285.70 | 276.20 | 288.10 | -7.68 | -2.62% | 1 | 3 | 108.50% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 399.40 | 345.80 | 360.00 | 0.00 | - | - | 2 | 107.88% |
| MSTR241115C01220000 | 2024-03-05 10:33AM EDT | 2024-11-15 | 484.00 | 833.90 | 849.75 | 0.00 | - | - | 1 | 274.78% |
| MSTR250117C01220000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 413.73 | 421.30 | 433.75 | +100.51 | +32.09% | 1 | 9 | 106.31% |
| MSTR250221C01220000 | 2024-05-03 9:45AM EDT | 2025-02-21 | 452.00 | 445.20 | 460.00 | 0.00 | - | 1 | 2 | 106.07% |
| MSTR251219C01220000 | 2024-04-24 2:50PM EDT | 2025-12-19 | 638.00 | 582.00 | 602.00 | 0.00 | - | 1 | 6 | 100.45% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 111.63% |
| MSTR260618C01220000 | 2024-03-05 2:26PM EDT | 2026-06-18 | 630.00 | 962.00 | 982.00 | 0.00 | - | 2 | 4 | 171.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01220000 | 2024-05-08 3:32PM EDT | 2024-05-10 | 26.00 | 22.85 | 29.30 | -0.57 | -2.15% | 98 | 79 | 72.62% |
| MSTR240517P01220000 | 2024-05-08 2:49PM EDT | 2024-05-17 | 55.60 | 56.00 | 59.80 | +7.80 | +16.32% | 15 | 88 | 79.38% |
| MSTR240524P01220000 | 2024-04-30 3:29PM EDT | 2024-05-24 | 203.25 | 80.30 | 87.80 | 0.00 | - | - | 1 | 85.79% |
| MSTR240531P01220000 | 2024-05-08 11:57AM EDT | 2024-05-31 | 104.29 | 99.50 | 106.90 | +11.44 | +12.32% | 4 | 12 | 87.56% |
| MSTR240621P01220000 | 2024-05-08 9:44AM EDT | 2024-06-21 | 173.85 | 150.55 | 156.10 | +28.55 | +19.65% | 2 | 12 | 93.43% |
| MSTR240719P01220000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 195.38 | 200.45 | 208.90 | 0.00 | - | 1 | 6 | 97.27% |
| MSTR240816P01220000 | 2024-05-06 10:02AM EDT | 2024-08-16 | 241.49 | 244.75 | 254.45 | 0.00 | - | 1 | 9 | 100.67% |
| MSTR241018P01220000 | 2024-05-02 11:04AM EDT | 2024-10-18 | 380.59 | 304.95 | 316.20 | 0.00 | - | 1 | 10 | 98.44% |
| MSTR241115P01220000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 356.00 | 328.20 | 340.60 | 0.00 | - | 1 | 2 | 98.10% |
| MSTR250117P01220000 | 2024-04-16 11:15AM EDT | 2025-01-17 | 408.00 | 368.30 | 379.20 | 0.00 | - | 1 | 9 | 95.46% |
| MSTR250221P01220000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 409.80 | 388.10 | 403.75 | 0.00 | - | 5 | 7 | 95.05% |
| MSTR260618P01220000 | 2024-05-03 2:26PM EDT | 2026-06-18 | 545.00 | 528.00 | 547.80 | 0.00 | - | 1 | 1 | 80.98% |
© 2024 Yahoo. Todos los derechos reservados.