U.S. markets closed
F S&P 500
5,209.00 -3.75 (-0.07%) F Dow Jones
39,191.00 -4.00 (-0.01%) F Nasdaq
18,161.25 -25.25 (-0.14%) E-mini Russell 2000 Index Futur
2,062.00 -2.80 (-0.14%) Petróleo
79.28 +0.29 (+0.37%) Oro
2,315.00 -7.30 (-0.31%)
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:1250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01250000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 28.15 | 25.35 | 27.95 | -21.85 | -43.70% | 276 | 321 | 93.93% |
| MSTR240517C01250000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 65.10 | 58.25 | 63.95 | -15.23 | -18.96% | 49 | 110 | 89.06% |
| MSTR240524C01250000 | 2024-05-08 2:43PM EDT | 2024-05-24 | 91.25 | 83.00 | 91.60 | -17.68 | -16.23% | 11 | 30 | 92.23% |
| MSTR240531C01250000 | 2024-05-07 3:29PM EDT | 2024-05-31 | 130.70 | 103.20 | 112.95 | 0.00 | - | 9 | 18 | 93.77% |
| MSTR240607C01250000 | 2024-05-06 1:49PM EDT | 2024-06-07 | 177.15 | 123.95 | 136.25 | 0.00 | - | 6 | 8 | 97.76% |
| MSTR240621C01250000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 170.00 | 161.00 | 167.45 | -36.40 | -17.64% | 27 | 55 | 100.84% |
| MSTR240719C01250000 | 2024-05-07 12:50PM EDT | 2024-07-19 | 264.10 | 216.30 | 226.50 | 0.00 | - | 2 | 25 | 105.39% |
| MSTR240816C01250000 | 2024-05-02 2:55PM EDT | 2024-08-16 | 235.19 | 264.85 | 276.65 | 0.00 | - | 1 | 6 | 109.12% |
| MSTR241018C01250000 | 2024-05-07 2:22PM EDT | 2024-10-18 | 367.62 | 335.05 | 350.00 | 0.00 | - | 1 | 4 | 108.33% |
| MSTR241115C01250000 | 2024-05-08 2:08PM EDT | 2024-11-15 | 375.00 | 363.95 | 377.95 | -5.10 | -1.34% | 2 | 4 | 108.59% |
| MSTR250117C01250000 | 2024-05-06 3:16PM EDT | 2025-01-17 | 460.00 | 410.90 | 423.90 | 0.00 | - | 3 | 23 | 106.44% |
| MSTR250221C01250000 | 2024-04-25 3:26PM EDT | 2025-02-21 | 486.13 | 435.45 | 449.95 | 0.00 | - | 1 | 18 | 106.16% |
| MSTR251219C01250000 | 2024-05-08 1:36PM EDT | 2025-12-19 | 593.50 | 574.00 | 592.00 | -21.15 | -3.44% | 2 | 3 | 100.31% |
| MSTR260116C01250000 | 2024-05-07 11:03AM EDT | 2026-01-16 | 648.00 | 584.00 | 601.95 | 0.00 | - | 1 | 19 | 99.91% |
| MSTR260618C01250000 | 2024-05-06 10:17AM EDT | 2026-06-18 | 717.09 | 628.00 | 648.00 | 0.00 | - | 1 | 15 | 97.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01250000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 42.10 | 38.15 | 43.75 | +3.86 | +10.09% | 89 | 134 | 86.75% |
| MSTR240517P01250000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 75.00 | 72.15 | 76.45 | +3.96 | +5.57% | 21 | 167 | 84.30% |
| MSTR240524P01250000 | 2024-05-08 3:29PM EDT | 2024-05-24 | 98.25 | 96.00 | 104.10 | +0.65 | +0.67% | 22 | 10 | 88.23% |
| MSTR240531P01250000 | 2024-05-08 3:29PM EDT | 2024-05-31 | 117.75 | 114.55 | 123.65 | +0.45 | +0.38% | 19 | 26 | 89.03% |
| MSTR240607P01250000 | 2024-05-08 2:28PM EDT | 2024-06-07 | 134.90 | 133.95 | 144.65 | -9.60 | -6.64% | 11 | 10 | 92.31% |
| MSTR240621P01250000 | 2024-05-08 12:24PM EDT | 2024-06-21 | 171.85 | 167.80 | 176.15 | +1.66 | +0.98% | 9 | 95 | 95.45% |
| MSTR240719P01250000 | 2024-05-08 12:48PM EDT | 2024-07-19 | 222.22 | 218.45 | 226.80 | -1.62 | -0.72% | 4 | 25 | 98.09% |
| MSTR240816P01250000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 311.68 | 262.75 | 272.55 | 0.00 | - | 1 | 7 | 101.13% |
| MSTR241018P01250000 | 2024-05-06 11:12AM EDT | 2024-10-18 | 325.50 | 323.60 | 335.05 | 0.00 | - | 12 | 15 | 98.70% |
| MSTR241115P01250000 | 2024-03-13 10:34AM EDT | 2024-11-15 | 348.50 | 336.00 | 347.80 | 0.00 | - | 1 | 1 | 94.89% |
| MSTR250117P01250000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 453.03 | 385.50 | 398.55 | 0.00 | - | 2 | 72 | 95.29% |
| MSTR250221P01250000 | 2024-05-06 9:45AM EDT | 2025-02-21 | 409.97 | 407.50 | 423.05 | 0.00 | - | 1 | 99 | 95.07% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 73.16% |
| MSTR260116P01250000 | 2024-05-07 3:37PM EDT | 2026-01-16 | 521.00 | 518.00 | 535.70 | 0.00 | - | 2 | 17 | 84.53% |
| MSTR260618P01250000 | 2024-05-01 1:07PM EDT | 2026-06-18 | 621.12 | 548.00 | 567.95 | 0.00 | - | 1 | 14 | 80.77% |
© 2024 Yahoo. Todos los derechos reservados.