U.S. markets open in 5 hours 54 minutes
F S&P 500
5,217.00 +3.25 (+0.06%) F Dow Jones
39,046.00 +19.00 (+0.05%) F Nasdaq
18,208.25 +8.75 (+0.05%) E-mini Russell 2000 Index Futur
2,071.70 -5.00 (-0.24%) Petróleo
77.50 -0.88 (-1.12%) Oro
2,319.60 -4.60 (-0.20%)
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:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01240000 | 2024-05-07 2:44PM EDT | 2024-05-10 | 52.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR240517C01240000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 81.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240524C01240000 | 2024-05-06 10:24AM EDT | 2024-05-24 | 173.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240531C01240000 | 2024-05-06 3:19PM EDT | 2024-05-31 | 155.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240607C01240000 | 2024-05-03 11:58AM EDT | 2024-06-07 | 156.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240614C01240000 | 2024-05-06 9:39AM EDT | 2024-06-14 | 210.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621C01240000 | 2024-05-02 12:46PM EDT | 2024-06-21 | 131.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719C01240000 | 2024-05-03 11:38AM EDT | 2024-07-19 | 238.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR240816C01240000 | 2024-05-02 9:58AM EDT | 2024-08-16 | 200.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C01240000 | 2024-05-07 9:42AM EDT | 2024-10-18 | 399.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR241115C01240000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 436.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C01240000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 330.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSTR250221C01240000 | 2024-04-25 11:46AM EDT | 2025-02-21 | 480.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 132.73% |
| MSTR260116C01240000 | 2024-03-11 10:15AM EDT | 2026-01-16 | 906.13 | 767.00 | 791.00 | 0.00 | - | 100 | 4 | 133.92% |
| MSTR260618C01240000 | 2024-04-01 9:30AM EDT | 2026-06-18 | 1,024.00 | 486.00 | 502.00 | 0.00 | - | 1 | 5 | 69.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01240000 | 2024-05-07 3:46PM EDT | 2024-05-10 | 35.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MSTR240517P01240000 | 2024-05-07 11:01AM EDT | 2024-05-17 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSTR240524P01240000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 99.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSTR240531P01240000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 117.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSTR240607P01240000 | 2024-05-07 2:24PM EDT | 2024-06-07 | 131.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSTR240621P01240000 | 2024-05-07 1:23PM EDT | 2024-06-21 | 158.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSTR240719P01240000 | 2024-05-07 1:03PM EDT | 2024-07-19 | 210.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSTR240816P01240000 | 2024-05-07 11:08AM EDT | 2024-08-16 | 250.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSTR241018P01240000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 361.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSTR241115P01240000 | 2024-04-25 2:53PM EDT | 2024-11-15 | 380.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSTR250117P01240000 | 2024-05-06 9:57AM EDT | 2025-01-17 | 381.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 2025-02-21 | 428.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 78.44% |
| MSTR260116P01240000 | 2024-03-15 11:36AM EDT | 2026-01-16 | 512.00 | 472.00 | 492.00 | 0.00 | - | - | 3 | 79.01% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 546.25 | 571.25 | 0.00 | - | 1 | 1 | 83.15% |
© 2024 Yahoo. Todos los derechos reservados.