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:1230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01230000 | 2024-05-08 3:44PM EDT | 2024-05-10 | 40.00 | 34.45 | 39.00 | -16.92 | -29.73% | 44 | 30 | 78.91% |
| MSTR240517C01230000 | 2024-05-08 2:18PM EDT | 2024-05-17 | 77.50 | 66.70 | 72.75 | -21.50 | -21.72% | 54 | 19 | 83.87% |
| MSTR240524C01230000 | 2024-05-07 10:49AM EDT | 2024-05-24 | 135.10 | 92.00 | 100.65 | 0.00 | - | 2 | 4 | 89.50% |
| MSTR240531C01230000 | 2024-05-07 1:53PM EDT | 2024-05-31 | 150.95 | 112.65 | 121.75 | 0.00 | - | 2 | 1 | 91.99% |
| MSTR240607C01230000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 101.00 | 132.40 | 144.55 | 0.00 | - | 1 | 3 | 95.92% |
| MSTR240621C01230000 | 2024-05-08 2:52PM EDT | 2024-06-21 | 175.15 | 167.40 | 176.45 | -17.75 | -9.20% | 10 | 75 | 99.25% |
| MSTR240719C01230000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 235.60 | 223.65 | 233.10 | -49.40 | -17.33% | 2 | 31 | 104.15% |
| MSTR240816C01230000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 321.56 | 272.35 | 284.35 | 0.00 | - | 1 | 2 | 108.55% |
| MSTR241018C01230000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 371.76 | 340.85 | 357.00 | 0.00 | - | 1 | 5 | 107.76% |
| MSTR241115C01230000 | 2024-05-06 3:16PM EDT | 2024-11-15 | 422.00 | 369.25 | 385.25 | 0.00 | - | 1 | 3 | 108.13% |
| MSTR250117C01230000 | 2024-05-08 12:11PM EDT | 2025-01-17 | 422.04 | 418.35 | 430.40 | -9.65 | -2.24% | 1 | 2 | 106.35% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 440.00 | 457.85 | 0.00 | - | 1 | 4 | 105.95% |
| MSTR251219C01230000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 572.00 | 578.00 | 598.00 | 0.00 | - | 1 | 4 | 100.18% |
| MSTR260116C01230000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 614.00 | 590.00 | 607.95 | 0.00 | - | 1 | 2 | 100.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01230000 | 2024-05-08 3:25PM EDT | 2024-05-10 | 29.05 | 28.85 | 32.45 | -1.12 | -3.71% | 42 | 58 | 72.27% |
| MSTR240517P01230000 | 2024-05-08 2:53PM EDT | 2024-05-17 | 60.00 | 61.20 | 65.50 | +9.72 | +19.33% | 28 | 13 | 79.86% |
| MSTR240524P01230000 | 2024-05-08 10:44AM EDT | 2024-05-24 | 85.00 | 85.30 | 92.75 | +2.50 | +3.03% | 1 | 13 | 85.55% |
| MSTR240531P01230000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 112.60 | 102.75 | 111.65 | 0.00 | - | 2 | 6 | 86.50% |
| MSTR240607P01230000 | 2024-05-08 3:26PM EDT | 2024-06-07 | 126.45 | 122.70 | 133.30 | +3.60 | +2.93% | 6 | 4 | 90.75% |
| MSTR240621P01230000 | 2024-05-08 11:25AM EDT | 2024-06-21 | 161.80 | 155.95 | 161.85 | +13.85 | +9.36% | 2 | 27 | 93.43% |
| MSTR240719P01230000 | 2024-05-07 10:39AM EDT | 2024-07-19 | 214.20 | 206.65 | 215.05 | 0.00 | - | 2 | 14 | 97.44% |
| MSTR240816P01230000 | 2024-05-08 2:10PM EDT | 2024-08-16 | 255.00 | 250.70 | 260.25 | +4.80 | +1.92% | 5 | 2 | 100.62% |
| MSTR241018P01230000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 318.15 | 311.20 | 322.35 | -68.20 | -17.65% | 2 | 3 | 98.43% |
| MSTR241115P01230000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 364.60 | 334.35 | 346.65 | 0.00 | - | 4 | 3 | 98.03% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 406.30 | 374.95 | 385.55 | 0.00 | - | 2 | 2 | 95.46% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 82.80% |
| MSTR251219P01230000 | 2024-04-15 11:04AM EDT | 2025-12-19 | 478.80 | 498.00 | 512.50 | 0.00 | - | - | 1 | 85.06% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 74.69% |
| MSTR260618P01230000 | 2024-03-14 10:07AM EDT | 2026-06-18 | 502.50 | 494.00 | 513.90 | 0.00 | - | 3 | 3 | 74.22% |
© 2024 Yahoo. Todos los derechos reservados.