U.S. markets closed
F S&P 500
5,209.25 -3.50 (-0.07%) F Dow Jones
39,185.00 -10.00 (-0.03%) F Nasdaq
18,162.50 -24.00 (-0.13%) E-mini Russell 2000 Index Futur
2,061.40 -3.40 (-0.16%) Petróleo
79.27 +0.28 (+0.35%) Oro
2,316.40 -5.90 (-0.25%)
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:1310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01310000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 10.45 | 9.20 | 10.95 | -12.20 | -53.86% | 25 | 80 | 96.63% |
| MSTR240517C01310000 | 2024-05-08 12:50PM EDT | 2024-05-17 | 41.50 | 36.25 | 41.30 | -18.00 | -30.25% | 1 | 8 | 88.80% |
| MSTR240531C01310000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 84.00 | 81.00 | 89.65 | -24.65 | -22.69% | 1 | 13 | 94.37% |
| MSTR240607C01310000 | 2024-04-26 3:36PM EDT | 2024-06-07 | 187.30 | 101.10 | 113.95 | 0.00 | - | 1 | 1 | 98.46% |
| MSTR240621C01310000 | 2024-05-08 10:21AM EDT | 2024-06-21 | 144.52 | 138.40 | 145.15 | -50.48 | -25.89% | 2 | 48 | 101.37% |
| MSTR240719C01310000 | 2024-05-02 11:12AM EDT | 2024-07-19 | 166.00 | 193.35 | 204.40 | 0.00 | - | 2 | 7 | 105.43% |
| MSTR240816C01310000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 197.62 | 243.05 | 255.40 | 0.00 | - | 10 | 9 | 109.22% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 313.80 | 329.80 | 0.00 | - | 8 | 18 | 108.22% |
| MSTR241115C01310000 | 2024-04-18 10:47AM EDT | 2024-11-15 | 432.10 | 342.55 | 358.70 | 0.00 | - | 2 | 5 | 108.44% |
| MSTR250117C01310000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 480.00 | 392.35 | 403.95 | 0.00 | - | 1 | 5 | 106.33% |
| MSTR251219C01310000 | 2024-04-16 11:46AM EDT | 2025-12-19 | 604.00 | 558.00 | 575.95 | 0.00 | - | 2 | 2 | 100.14% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 102.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01310000 | 2024-05-08 3:30PM EDT | 2024-05-10 | 83.07 | 81.00 | 88.30 | +6.07 | +7.88% | 8 | 25 | 87.52% |
| MSTR240517P01310000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 108.35 | 109.10 | 115.45 | +3.10 | +2.95% | 23 | 19 | 84.11% |
| MSTR240524P01310000 | 2024-05-07 2:56PM EDT | 2024-05-24 | 156.58 | 133.10 | 142.80 | +23.32 | +17.50% | 2 | 15 | 89.21% |
| MSTR240621P01310000 | 2024-05-08 1:40PM EDT | 2024-06-21 | 207.25 | 204.70 | 211.45 | +1.45 | +0.70% | 2 | 33 | 95.18% |
| MSTR240719P01310000 | 2024-05-07 11:07AM EDT | 2024-07-19 | 244.80 | 255.30 | 267.35 | 0.00 | - | 3 | 40 | 98.81% |
| MSTR240816P01310000 | 2024-05-08 3:30PM EDT | 2024-08-16 | 304.41 | 300.55 | 311.20 | +4.71 | +1.57% | 1 | 19 | 101.27% |
| MSTR241018P01310000 | 2024-04-30 1:18PM EDT | 2024-10-18 | 463.20 | 362.35 | 373.75 | 0.00 | - | 2 | 6 | 98.61% |
| MSTR241115P01310000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 425.25 | 386.30 | 403.25 | 0.00 | - | 2 | 186 | 98.85% |
| MSTR250117P01310000 | 2024-05-02 11:44AM EDT | 2025-01-17 | 494.15 | 424.80 | 437.95 | 0.00 | - | 2 | 7 | 95.05% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 96.03% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 77.78% |
© 2024 Yahoo. Todos los derechos reservados.