U.S. markets closed
F S&P 500
5,212.00 -1.75 (-0.03%) F Dow Jones
39,013.00 -14.00 (-0.04%) F Nasdaq
18,195.75 -3.75 (-0.02%) E-mini Russell 2000 Index Futur
2,071.40 -5.30 (-0.26%) Petróleo
78.14 -0.24 (-0.31%) Oro
2,324.20 0.00 (0.00%)
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:1270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01270000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 36.00 | 34.20 | 39.20 | -14.47 | -28.67% | 146 | 49 | 93.41% |
| MSTR240517C01270000 | 2024-05-07 2:07PM EDT | 2024-05-17 | 76.55 | 66.00 | 74.95 | -37.48 | -32.87% | 27 | 13 | 91.86% |
| MSTR240524C01270000 | 2024-05-07 3:31PM EDT | 2024-05-24 | 104.15 | 95.00 | 104.00 | -20.90 | -16.71% | 8 | 46 | 97.28% |
| MSTR240531C01270000 | 2024-05-07 2:48PM EDT | 2024-05-31 | 122.95 | 114.75 | 126.75 | -25.90 | -17.40% | 3 | 51 | 98.44% |
| MSTR240607C01270000 | 2024-05-03 10:21AM EDT | 2024-06-07 | 147.35 | 137.80 | 147.00 | 0.00 | - | 1 | 2 | 101.50% |
| MSTR240621C01270000 | 2024-05-07 2:59PM EDT | 2024-06-21 | 182.90 | 173.00 | 180.60 | -32.10 | -14.93% | 4 | 73 | 103.95% |
| MSTR240719C01270000 | 2024-05-07 2:48PM EDT | 2024-07-19 | 238.15 | 229.50 | 239.90 | -24.95 | -9.48% | 2 | 25 | 107.89% |
| MSTR240816C01270000 | 2024-05-06 11:30AM EDT | 2024-08-16 | 331.69 | 280.15 | 292.00 | 0.00 | - | 3 | 9 | 111.81% |
| MSTR241018C01270000 | 2024-05-06 10:38AM EDT | 2024-10-18 | 421.00 | 348.20 | 362.70 | 0.00 | - | 1 | 7 | 109.43% |
| MSTR241115C01270000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 512.00 | 390.00 | 404.35 | 0.00 | - | 1 | 1 | 113.44% |
| MSTR250117C01270000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 428.03 | 425.00 | 439.65 | 0.00 | - | 1 | 6 | 107.59% |
| MSTR250221C01270000 | 2024-05-07 2:51PM EDT | 2025-02-21 | 460.71 | 446.65 | 466.00 | -8.18 | -1.74% | 6 | 5 | 106.83% |
| MSTR251219C01270000 | 2024-03-11 12:16PM EDT | 2025-12-19 | 922.00 | 842.00 | 862.00 | 0.00 | - | 4 | 4 | 156.02% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 598.00 | 616.00 | 0.00 | - | 5 | 5 | 100.05% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 556.05 | 644.00 | 664.00 | 0.00 | - | 1 | 1 | 97.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01270000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 50.00 | 47.00 | 51.20 | -4.05 | -7.49% | 63 | 23 | 93.08% |
| MSTR240517P01270000 | 2024-05-07 1:38PM EDT | 2024-05-17 | 72.50 | 79.55 | 85.80 | -2.26 | -3.02% | 23 | 18 | 91.45% |
| MSTR240524P01270000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 146.93 | 106.10 | 114.00 | 0.00 | - | 3 | 4 | 95.44% |
| MSTR240531P01270000 | 2024-04-18 1:25PM EDT | 2024-05-31 | 227.24 | 123.85 | 132.95 | 0.00 | - | - | 1 | 94.62% |
| MSTR240621P01270000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 180.25 | 178.50 | 185.25 | -36.90 | -16.99% | 8 | 27 | 99.67% |
| MSTR240719P01270000 | 2024-05-07 3:30PM EDT | 2024-07-19 | 234.55 | 230.80 | 238.60 | +3.60 | +1.56% | 8 | 15 | 102.18% |
| MSTR240816P01270000 | 2024-05-07 1:30PM EDT | 2024-08-16 | 279.00 | 275.45 | 287.25 | -21.92 | -7.28% | 1 | 18 | 105.04% |
| MSTR241018P01270000 | 2024-05-03 12:35PM EDT | 2024-10-18 | 371.65 | 336.85 | 348.15 | 0.00 | - | 2 | 3 | 101.41% |
| MSTR241115P01270000 | 2024-05-07 10:50AM EDT | 2024-11-15 | 365.50 | 360.70 | 371.95 | -86.60 | -19.16% | 1 | 5 | 100.66% |
| MSTR250117P01270000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 432.60 | 399.50 | 413.30 | 0.00 | - | 2 | 1 | 97.60% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 2025-02-21 | 449.16 | 416.70 | 431.75 | 0.00 | - | 1 | 2 | 95.85% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 79.46% |
© 2024 Yahoo. Todos los derechos reservados.