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:1280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01280000 | 2024-05-08 3:15PM EDT | 2024-05-10 | 20.00 | 13.10 | 17.70 | -12.80 | -39.02% | 33 | 57 | 74.38% |
| MSTR240517C01280000 | 2024-05-08 2:11PM EDT | 2024-05-17 | 53.00 | 46.15 | 51.00 | -28.15 | -34.69% | 6 | 26 | 83.85% |
| MSTR240524C01280000 | 2024-05-08 2:43PM EDT | 2024-05-24 | 77.35 | 71.00 | 80.10 | -36.90 | -32.30% | 4 | 36 | 89.99% |
| MSTR240531C01280000 | 2024-05-06 2:42PM EDT | 2024-05-31 | 144.10 | 91.00 | 100.50 | 0.00 | - | 8 | 3 | 91.79% |
| MSTR240621C01280000 | 2024-05-07 3:07PM EDT | 2024-06-21 | 177.05 | 149.20 | 156.15 | 0.00 | - | 3 | 35 | 100.01% |
| MSTR240719C01280000 | 2024-05-06 3:29PM EDT | 2024-07-19 | 252.00 | 204.95 | 214.30 | 0.00 | - | 4 | 16 | 104.58% |
| MSTR240816C01280000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 306.00 | 253.50 | 265.75 | 0.00 | - | 1 | 4 | 108.58% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 2024-10-18 | 433.10 | 323.25 | 339.85 | 0.00 | - | 1 | 4 | 107.80% |
| MSTR241115C01280000 | 2024-05-07 11:08AM EDT | 2024-11-15 | 428.00 | 352.35 | 364.75 | 0.00 | - | 7 | 7 | 107.61% |
| MSTR250117C01280000 | 2024-05-08 1:17PM EDT | 2025-01-17 | 414.32 | 401.45 | 414.55 | -30.38 | -6.83% | 1 | 7 | 106.27% |
| MSTR250221C01280000 | 2024-04-30 10:12AM EDT | 2025-02-21 | 392.00 | 424.00 | 441.80 | 0.00 | - | 1 | 2 | 105.84% |
| MSTR260116C01280000 | 2024-04-30 10:13AM EDT | 2026-01-16 | 528.00 | 574.00 | 594.00 | 0.00 | - | 1 | 2 | 99.56% |
| MSTR260618C01280000 | 2024-04-29 11:11AM EDT | 2026-06-18 | 622.75 | 620.00 | 640.00 | -83.25 | -11.79% | 1 | 3 | 97.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01280000 | 2024-05-08 10:59AM EDT | 2024-05-10 | 62.30 | 58.75 | 64.20 | +6.80 | +12.25% | 2 | 36 | 72.31% |
| MSTR240517P01280000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 88.71 | 90.00 | 95.40 | +3.96 | +4.67% | 12 | 36 | 80.40% |
| MSTR240524P01280000 | 2024-05-08 12:01PM EDT | 2024-05-24 | 120.95 | 113.00 | 122.25 | +7.54 | +6.65% | 2 | 3 | 85.45% |
| MSTR240531P01280000 | 2024-05-08 12:58PM EDT | 2024-05-31 | 132.10 | 131.80 | 141.80 | -1.41 | -1.06% | 1 | 2 | 87.17% |
| MSTR240607P01280000 | 2024-05-08 3:26PM EDT | 2024-06-07 | 155.80 | 152.25 | 162.80 | +7.80 | +5.27% | 4 | 12 | 91.16% |
| MSTR240621P01280000 | 2024-05-08 1:41PM EDT | 2024-06-21 | 189.95 | 185.25 | 192.00 | +7.60 | +4.17% | 6 | 44 | 93.68% |
| MSTR240719P01280000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 239.41 | 236.40 | 245.70 | -1.44 | -0.60% | 8 | 20 | 97.49% |
| MSTR240816P01280000 | 2024-05-08 1:21PM EDT | 2024-08-16 | 287.05 | 281.70 | 293.25 | -27.75 | -8.82% | 2 | 8 | 101.07% |
| MSTR241018P01280000 | 2024-04-23 12:26PM EDT | 2024-10-18 | 356.80 | 342.75 | 354.25 | 0.00 | - | 2 | 8 | 98.35% |
| MSTR241115P01280000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 434.85 | 366.65 | 378.15 | 0.00 | - | 2 | 2 | 97.88% |
| MSTR250117P01280000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 473.25 | 405.15 | 421.15 | 0.00 | - | 1 | 4 | 95.39% |
| MSTR260116P01280000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 571.04 | 538.00 | 555.55 | 0.00 | - | 1 | 1 | 84.18% |
| MSTR260618P01280000 | 2024-04-29 11:10AM EDT | 2026-06-18 | 575.10 | 568.05 | 587.65 | 0.00 | - | 10 | 10 | 80.39% |
© 2024 Yahoo. Todos los derechos reservados.