U.S. markets closed
F S&P 500
5,210.50 -2.25 (-0.04%) F Dow Jones
39,195.00 0.00 (0.00%) F Nasdaq
18,168.50 -18.00 (-0.10%) E-mini Russell 2000 Index Futur
2,062.00 -2.80 (-0.14%) Petróleo
79.28 +0.29 (+0.37%) Oro
2,315.50 -6.80 (-0.29%)
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:1260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01260000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 23.27 | 21.85 | 24.80 | -19.03 | -44.99% | 78 | 29 | 95.48% |
| MSTR240517C01260000 | 2024-05-08 3:19PM EDT | 2024-05-17 | 61.50 | 53.40 | 58.55 | -14.70 | -19.29% | 7 | 31 | 87.89% |
| MSTR240524C01260000 | 2024-05-08 10:19AM EDT | 2024-05-24 | 86.00 | 79.00 | 87.50 | -18.95 | -18.06% | 3 | 6 | 92.43% |
| MSTR240531C01260000 | 2024-05-07 2:34PM EDT | 2024-05-31 | 125.00 | 99.00 | 107.85 | 0.00 | - | 2 | 53 | 93.43% |
| MSTR240607C01260000 | 2024-05-08 10:50AM EDT | 2024-06-07 | 140.80 | 121.35 | 132.25 | -8.75 | -5.85% | 1 | 7 | 98.40% |
| MSTR240621C01260000 | 2024-05-08 11:48AM EDT | 2024-06-21 | 169.00 | 157.15 | 164.25 | -12.00 | -6.63% | 8 | 117 | 101.18% |
| MSTR240719C01260000 | 2024-05-07 2:55PM EDT | 2024-07-19 | 248.00 | 211.75 | 222.65 | 0.00 | - | 3 | 10 | 105.26% |
| MSTR240816C01260000 | 2024-05-08 11:21AM EDT | 2024-08-16 | 263.10 | 261.20 | 273.10 | -69.55 | -20.91% | 1 | 6 | 109.18% |
| MSTR241018C01260000 | 2024-05-06 12:24PM EDT | 2024-10-18 | 392.95 | 331.55 | 346.00 | 0.00 | - | 1 | 4 | 108.25% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 2024-11-15 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 229.84% |
| MSTR250117C01260000 | 2024-04-24 2:49PM EDT | 2025-01-17 | 480.93 | 407.70 | 420.55 | 0.00 | - | 1 | 5 | 106.42% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 2025-02-21 | 503.46 | 430.20 | 447.00 | 0.00 | - | 1 | 3 | 105.91% |
| MSTR251219C01260000 | 2024-04-30 10:13AM EDT | 2025-12-19 | 528.53 | 572.00 | 590.00 | 0.00 | - | 1 | 2 | 100.42% |
| MSTR260116C01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 639.74 | 582.00 | 599.95 | 0.00 | - | 1 | 2 | 100.02% |
| MSTR260618C01260000 | 2024-05-03 9:51AM EDT | 2026-06-18 | 623.00 | 626.00 | 646.00 | 0.00 | - | 1 | 3 | 97.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01260000 | 2024-05-08 3:34PM EDT | 2024-05-10 | 44.00 | 44.05 | 49.85 | -0.36 | -0.81% | 29 | 36 | 86.17% |
| MSTR240517P01260000 | 2024-05-08 9:56AM EDT | 2024-05-17 | 93.85 | 77.75 | 83.35 | +18.85 | +25.13% | 4 | 17 | 84.90% |
| MSTR240524P01260000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 102.95 | 101.80 | 110.15 | -0.15 | -0.15% | 10 | 10 | 88.40% |
| MSTR240531P01260000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 122.25 | 119.45 | 129.45 | -1.77 | -1.43% | 11 | 2 | 88.70% |
| MSTR240607P01260000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 141.05 | 139.95 | 150.25 | +0.35 | +0.25% | 8 | 2 | 92.31% |
| MSTR240621P01260000 | 2024-05-08 12:57PM EDT | 2024-06-21 | 172.95 | 174.10 | 179.75 | -1.95 | -1.11% | 1 | 34 | 94.92% |
| MSTR240719P01260000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 232.00 | 223.95 | 234.10 | 0.00 | - | 2 | 9 | 98.27% |
| MSTR240816P01260000 | 2024-05-08 3:28PM EDT | 2024-08-16 | 270.86 | 269.10 | 278.80 | -4.69 | -1.70% | 3 | 4 | 101.18% |
| MSTR241018P01260000 | 2024-05-08 10:31AM EDT | 2024-10-18 | 335.00 | 329.95 | 345.60 | -50.90 | -13.19% | 5 | 9 | 99.35% |
| MSTR241115P01260000 | 2024-05-08 9:41AM EDT | 2024-11-15 | 379.30 | 353.35 | 370.85 | +25.40 | +7.18% | 1 | 4 | 98.96% |
| MSTR250117P01260000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 418.35 | 392.00 | 408.30 | 0.00 | - | 2 | 2 | 95.68% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 2025-02-21 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 99.68% |
| MSTR251219P01260000 | 2024-04-05 1:05PM EDT | 2025-12-19 | 482.42 | 530.00 | 545.65 | 0.00 | - | 1 | 0 | 87.22% |
| MSTR260116P01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 544.74 | 524.00 | 541.75 | 0.00 | - | 1 | 36 | 84.33% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 498.00 | 570.10 | 584.95 | 0.00 | - | 2 | 3 | 82.80% |
© 2024 Yahoo. Todos los derechos reservados.