U.S. markets open in 8 hours 48 minutes
F S&P 500
5,211.50 -2.25 (-0.04%) F Dow Jones
39,010.00 -17.00 (-0.04%) F Nasdaq
18,189.50 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,071.80 -4.90 (-0.24%) Petróleo
78.03 -0.35 (-0.45%) Oro
2,326.50 +2.30 (+0.10%)
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:1290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01290000 | 2024-05-07 3:38PM EDT | 2024-05-10 | 28.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| MSTR240517C01290000 | 2024-05-07 3:01PM EDT | 2024-05-17 | 67.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSTR240524C01290000 | 2024-05-07 11:19AM EDT | 2024-05-24 | 115.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSTR240531C01290000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 112.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSTR240607C01290000 | 2024-05-07 2:58PM EDT | 2024-06-07 | 141.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSTR240621C01290000 | 2024-05-07 1:36PM EDT | 2024-06-21 | 182.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSTR240719C01290000 | 2024-04-22 12:04PM EDT | 2024-07-19 | 314.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR240816C01290000 | 2024-05-07 1:02PM EDT | 2024-08-16 | 307.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSTR241018C01290000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 387.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MSTR241115C01290000 | 2024-05-07 1:03PM EDT | 2024-11-15 | 400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSTR250117C01290000 | 2024-05-07 11:04AM EDT | 2025-01-17 | 469.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSTR250221C01290000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 364.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 2025-12-19 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 133.59% |
| MSTR260116C01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 645.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSTR260618C01290000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 478.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01290000 | 2024-05-07 2:38PM EDT | 2024-05-10 | 65.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSTR240517P01290000 | 2024-05-07 2:39PM EDT | 2024-05-17 | 96.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSTR240524P01290000 | 2024-05-07 3:44PM EDT | 2024-05-24 | 121.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSTR240531P01290000 | 2024-05-07 3:26PM EDT | 2024-05-31 | 139.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSTR240607P01290000 | 2024-05-07 2:45PM EDT | 2024-06-07 | 162.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR240614P01290000 | 2024-05-06 1:46PM EDT | 2024-06-14 | 173.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621P01290000 | 2024-05-07 10:01AM EDT | 2024-06-21 | 197.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719P01290000 | 2024-05-07 9:47AM EDT | 2024-07-19 | 242.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816P01290000 | 2024-05-07 11:11AM EDT | 2024-08-16 | 281.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01290000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 406.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117P01290000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 438.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR250221P01290000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 452.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 552.00 | 565.70 | 0.00 | - | 1 | 0 | 88.36% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR260618P01290000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 609.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.