U.S. markets open in 9 hours 14 minutes
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,014.00 -13.00 (-0.03%) F Nasdaq
18,194.50 -5.00 (-0.03%) E-mini Russell 2000 Index Futur
2,072.10 -4.60 (-0.22%) Petróleo
78.09 -0.29 (-0.37%) Oro
2,325.20 +1.00 (+0.04%)
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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01300000 | 2024-05-07 3:52PM EDT | 2024-05-10 | 26.17 | 24.00 | 26.50 | -11.98 | -31.40% | 480 | 281 | 93.52% |
| MSTR240517C01300000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 58.59 | 54.00 | 64.00 | -12.57 | -17.66% | 107 | 229 | 93.00% |
| MSTR240524C01300000 | 2024-05-07 2:19PM EDT | 2024-05-24 | 86.00 | 83.00 | 91.45 | -16.00 | -15.69% | 14 | 21 | 97.52% |
| MSTR240531C01300000 | 2024-05-07 2:36PM EDT | 2024-05-31 | 109.10 | 103.15 | 109.85 | -10.79 | -9.00% | 7 | 136 | 97.07% |
| MSTR240607C01300000 | 2024-05-07 11:18AM EDT | 2024-06-07 | 159.60 | 125.95 | 136.00 | -10.35 | -6.09% | 1 | 7 | 102.15% |
| MSTR240614C01300000 | 2024-05-03 10:00AM EDT | 2024-06-14 | 155.00 | 145.10 | 154.45 | 0.00 | - | 1 | 1 | 103.89% |
| MSTR240621C01300000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 164.47 | 159.05 | 169.30 | -22.33 | -11.95% | 21 | 154 | 103.67% |
| MSTR240719C01300000 | 2024-05-07 3:32PM EDT | 2024-07-19 | 222.00 | 218.90 | 226.05 | -25.07 | -10.15% | 61 | 956 | 107.62% |
| MSTR240816C01300000 | 2024-05-07 1:28PM EDT | 2024-08-16 | 289.05 | 267.00 | 280.65 | -16.70 | -5.46% | 3 | 103 | 111.36% |
| MSTR241018C01300000 | 2024-05-07 2:32PM EDT | 2024-10-18 | 350.00 | 338.60 | 352.55 | +66.00 | +23.24% | 2 | 28 | 109.59% |
| MSTR241115C01300000 | 2024-05-07 12:44PM EDT | 2024-11-15 | 399.38 | 366.00 | 380.85 | +99.38 | +33.13% | 2 | 21 | 109.39% |
| MSTR250117C01300000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 420.95 | 414.75 | 428.45 | -34.05 | -7.48% | 8 | 126 | 107.28% |
| MSTR250221C01300000 | 2024-05-06 9:45AM EDT | 2025-02-21 | 493.00 | 436.40 | 454.00 | 0.00 | - | 3 | 22 | 106.37% |
| MSTR251219C01300000 | 2024-05-06 3:36PM EDT | 2025-12-19 | 609.60 | 580.00 | 600.00 | 0.00 | - | 4 | 31 | 100.60% |
| MSTR260116C01300000 | 2024-05-07 11:52AM EDT | 2026-01-16 | 636.97 | 590.00 | 608.00 | +6.97 | +1.11% | 21 | 60 | 99.97% |
| MSTR260618C01300000 | 2024-05-02 12:20PM EDT | 2026-06-18 | 536.00 | 636.00 | 656.00 | 0.00 | - | 1 | 20 | 97.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01300000 | 2024-05-07 3:36PM EDT | 2024-05-10 | 70.00 | 65.55 | 71.65 | -0.08 | -0.11% | 109 | 124 | 95.39% |
| MSTR240517P01300000 | 2024-05-07 3:43PM EDT | 2024-05-17 | 100.04 | 97.10 | 103.55 | -0.86 | -0.85% | 15 | 135 | 91.52% |
| MSTR240524P01300000 | 2024-05-07 3:26PM EDT | 2024-05-24 | 124.83 | 122.80 | 131.90 | +4.51 | +3.75% | 13 | 60 | 95.28% |
| MSTR240531P01300000 | 2024-05-07 3:26PM EDT | 2024-05-31 | 145.08 | 142.45 | 150.70 | +1.56 | +1.09% | 12 | 13 | 95.15% |
| MSTR240607P01300000 | 2024-05-07 3:22PM EDT | 2024-06-07 | 165.25 | 163.75 | 173.85 | +0.25 | +0.15% | 2 | 22 | 98.92% |
| MSTR240621P01300000 | 2024-05-07 1:23PM EDT | 2024-06-21 | 193.15 | 196.60 | 202.95 | -5.60 | -2.82% | 13 | 89 | 99.72% |
| MSTR240719P01300000 | 2024-05-07 1:38PM EDT | 2024-07-19 | 247.10 | 249.00 | 257.35 | +4.10 | +1.69% | 20 | 60 | 102.28% |
| MSTR240816P01300000 | 2024-05-07 12:08PM EDT | 2024-08-16 | 290.20 | 295.20 | 306.15 | -14.72 | -4.83% | 1 | 27 | 105.27% |
| MSTR241018P01300000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 474.87 | 356.00 | 367.45 | 0.00 | - | 12 | 10 | 101.37% |
| MSTR241115P01300000 | 2024-04-23 3:03PM EDT | 2024-11-15 | 391.11 | 380.15 | 391.15 | 0.00 | - | 1 | 6 | 100.58% |
| MSTR250117P01300000 | 2024-05-06 12:12PM EDT | 2025-01-17 | 417.21 | 419.00 | 429.45 | 0.00 | - | 1 | 60 | 97.04% |
| MSTR250221P01300000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 439.75 | 436.50 | 452.20 | -62.74 | -12.49% | 1 | 152 | 95.83% |
| MSTR251219P01300000 | 2024-04-16 9:44AM EDT | 2025-12-19 | 560.00 | 542.00 | 559.95 | 0.00 | - | 1 | 1 | 85.65% |
| MSTR260116P01300000 | 2024-04-23 2:49PM EDT | 2026-01-16 | 549.92 | 548.00 | 567.50 | 0.00 | - | 73 | 56 | 84.87% |
| MSTR260618P01300000 | 2024-05-03 10:26AM EDT | 2026-06-18 | 605.00 | 580.00 | 599.95 | 0.00 | - | 1 | 4 | 81.12% |
© 2024 Yahoo. Todos los derechos reservados.