U.S. markets closed
F S&P 500
5,208.50 -4.25 (-0.08%) F Dow Jones
39,179.00 -16.00 (-0.04%) F Nasdaq
18,157.75 -28.75 (-0.16%) E-mini Russell 2000 Index Futur
2,061.00 -3.80 (-0.18%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,316.90 -5.40 (-0.23%)
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:1340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01340000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 6.80 | 4.95 | 7.70 | -9.20 | -57.50% | 22 | 27 | 100.44% |
| MSTR240517C01340000 | 2024-05-08 1:51PM EDT | 2024-05-17 | 33.85 | 28.70 | 33.50 | -24.55 | -42.04% | 10 | 16 | 89.86% |
| MSTR240524C01340000 | 2024-05-06 3:40PM EDT | 2024-05-24 | 89.00 | 53.55 | 61.10 | 0.00 | - | 5 | 12 | 95.11% |
| MSTR240531C01340000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 100.00 | 72.00 | 80.15 | 0.00 | - | 1 | 7 | 95.08% |
| MSTR240607C01340000 | 2024-05-06 10:45AM EDT | 2024-06-07 | 168.20 | 93.00 | 102.00 | 0.00 | - | 1 | 1 | 98.72% |
| MSTR240621C01340000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 156.40 | 127.60 | 135.35 | 0.00 | - | 4 | 6 | 101.52% |
| MSTR240719C01340000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 182.05 | 182.90 | 193.55 | +38.25 | +26.60% | 1 | 9 | 105.35% |
| MSTR240816C01340000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 284.45 | 234.10 | 245.45 | 0.00 | - | 1 | 6 | 109.52% |
| MSTR241018C01340000 | 2024-05-06 10:25AM EDT | 2024-10-18 | 395.00 | 305.00 | 318.65 | 0.00 | - | 1 | 4 | 108.13% |
| MSTR241115C01340000 | 2024-05-02 12:30PM EDT | 2024-11-15 | 280.00 | 332.95 | 349.30 | 0.00 | - | 2 | 3 | 108.42% |
| MSTR250117C01340000 | 2024-05-06 10:50AM EDT | 2025-01-17 | 454.00 | 383.80 | 396.45 | 0.00 | - | 2 | 2 | 106.58% |
| MSTR250221C01340000 | 2024-05-06 10:16AM EDT | 2025-02-21 | 487.00 | 405.20 | 424.00 | 0.00 | - | 5 | 28 | 105.90% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 2026-06-18 | 848.00 | 610.00 | 628.00 | 0.00 | - | 2 | 8 | 97.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01340000 | 2024-05-08 1:15PM EDT | 2024-05-10 | 102.00 | 105.45 | 114.80 | +29.15 | +40.01% | 4 | 12 | 83.24% |
| MSTR240517P01340000 | 2024-05-08 12:34PM EDT | 2024-05-17 | 132.03 | 131.40 | 138.75 | +11.83 | +9.84% | 5 | 52 | 85.53% |
| MSTR240524P01340000 | 2024-05-08 11:05AM EDT | 2024-05-24 | 156.59 | 154.10 | 164.15 | -38.69 | -19.81% | 1 | 2 | 89.90% |
| MSTR240531P01340000 | 2024-05-06 2:19PM EDT | 2024-05-31 | 162.40 | 171.05 | 183.10 | 0.00 | - | 2 | 2 | 90.19% |
| MSTR240621P01340000 | 2024-05-08 1:40PM EDT | 2024-06-21 | 227.05 | 224.40 | 231.25 | +15.55 | +7.35% | 5 | 13 | 95.35% |
| MSTR240719P01340000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 270.55 | 275.05 | 286.75 | 0.00 | - | 2 | 10 | 98.85% |
| MSTR240816P01340000 | 2024-05-06 9:48AM EDT | 2024-08-16 | 322.15 | 320.20 | 331.20 | 0.00 | - | 2 | 6 | 101.33% |
| MSTR241018P01340000 | 2024-05-08 12:16PM EDT | 2024-10-18 | 389.80 | 382.40 | 398.00 | +5.95 | +1.55% | 1 | 13 | 99.25% |
| MSTR241115P01340000 | 2024-05-01 11:57AM EDT | 2024-11-15 | 525.40 | 405.90 | 423.50 | 0.00 | - | - | 2 | 98.75% |
| MSTR250117P01340000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 511.30 | 445.30 | 458.50 | 0.00 | - | 2 | 6 | 95.03% |
| MSTR250221P01340000 | 2024-04-16 10:11AM EDT | 2025-02-21 | 497.20 | 466.85 | 482.20 | 0.00 | - | 1 | 4 | 94.51% |
| MSTR260116P01340000 | 2024-04-30 12:16PM EDT | 2026-01-16 | 643.92 | 578.00 | 595.80 | 0.00 | - | 2 | 2 | 83.64% |
| MSTR260618P01340000 | 2024-04-30 12:19PM EDT | 2026-06-18 | 665.43 | 610.00 | 627.65 | 0.00 | - | 2 | 13 | 79.92% |
© 2024 Yahoo. Todos los derechos reservados.