U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,194.00 -1.00 (-0.00%) F Nasdaq
18,163.25 -23.25 (-0.13%) E-mini Russell 2000 Index Futur
2,062.70 -2.10 (-0.10%) Petróleo
79.25 +0.26 (+0.33%) Oro
2,315.40 -6.90 (-0.30%)
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:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01320000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 9.37 | 8.00 | 9.45 | -11.35 | -54.78% | 38 | 48 | 98.30% |
| MSTR240517C01320000 | 2024-05-08 2:59PM EDT | 2024-05-17 | 40.70 | 33.10 | 38.00 | -30.81 | -43.08% | 5 | 39 | 88.46% |
| MSTR240524C01320000 | 2024-05-07 1:20PM EDT | 2024-05-24 | 94.60 | 59.00 | 66.90 | 0.00 | - | 5 | 11 | 94.41% |
| MSTR240531C01320000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 101.05 | 78.00 | 86.60 | 0.00 | - | 15 | 14 | 94.75% |
| MSTR240621C01320000 | 2024-05-08 10:25AM EDT | 2024-06-21 | 150.00 | 134.90 | 141.70 | -25.00 | -14.29% | 2 | 23 | 101.44% |
| MSTR240719C01320000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 262.00 | 190.55 | 200.95 | 0.00 | - | 3 | 11 | 105.62% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 256.62 | 238.95 | 252.15 | 0.00 | - | 2 | 5 | 109.13% |
| MSTR241018C01320000 | 2024-05-06 3:31PM EDT | 2024-10-18 | 358.37 | 309.95 | 324.75 | 0.00 | - | 2 | 11 | 107.85% |
| MSTR241115C01320000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 390.50 | 339.95 | 351.80 | 0.00 | - | 2 | 3 | 107.97% |
| MSTR250117C01320000 | 2024-04-30 2:43PM EDT | 2025-01-17 | 333.67 | 389.35 | 403.95 | 0.00 | - | 2 | 9 | 106.72% |
| MSTR250221C01320000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 437.85 | 410.05 | 428.25 | 0.00 | - | 24 | 31 | 105.58% |
| MSTR260618C01320000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 481.56 | 610.00 | 630.00 | 0.00 | - | 1 | 5 | 97.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01320000 | 2024-05-08 3:28PM EDT | 2024-05-10 | 90.50 | 90.00 | 97.00 | +17.57 | +24.09% | 3 | 51 | 89.25% |
| MSTR240517P01320000 | 2024-05-08 12:02PM EDT | 2024-05-17 | 122.75 | 116.45 | 124.65 | +9.60 | +8.48% | 27 | 20 | 85.79% |
| MSTR240524P01320000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 170.60 | 140.15 | 150.75 | 0.00 | - | 1 | 2 | 90.03% |
| MSTR240531P01320000 | 2024-05-06 11:43AM EDT | 2024-05-31 | 146.85 | 157.80 | 166.85 | 0.00 | - | 8 | 9 | 89.12% |
| MSTR240607P01320000 | 2024-05-08 2:32PM EDT | 2024-06-07 | 175.70 | 177.95 | 188.00 | -0.95 | -0.54% | 2 | 1 | 92.86% |
| MSTR240621P01320000 | 2024-05-08 2:51PM EDT | 2024-06-21 | 210.35 | 211.55 | 218.25 | +2.90 | +1.40% | 2 | 19 | 95.43% |
| MSTR240719P01320000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 277.35 | 262.05 | 272.55 | +22.28 | +8.73% | 2 | 22 | 98.60% |
| MSTR240816P01320000 | 2024-05-08 3:28PM EDT | 2024-08-16 | 309.91 | 306.90 | 319.40 | +12.01 | +4.03% | 1 | 16 | 101.57% |
| MSTR241018P01320000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 396.95 | 368.95 | 380.35 | 0.00 | - | 3 | 6 | 98.59% |
| MSTR241115P01320000 | 2024-04-03 12:42PM EDT | 2024-11-15 | 373.65 | 420.45 | 431.15 | 0.00 | - | 7 | 6 | 105.95% |
| MSTR250117P01320000 | 2024-04-30 1:27PM EDT | 2025-01-17 | 517.20 | 432.50 | 450.00 | 0.00 | - | - | 1 | 95.82% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 100.52% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 77.17% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 2026-06-18 | 608.77 | 596.00 | 613.70 | 0.00 | - | 1 | 6 | 80.06% |
© 2024 Yahoo. Todos los derechos reservados.