U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,183.00 -12.00 (-0.03%) F Nasdaq
18,169.00 -17.50 (-0.10%) E-mini Russell 2000 Index Futur
2,062.10 -2.70 (-0.13%) Petróleo
79.30 +0.31 (+0.39%) Oro
2,315.60 -6.70 (-0.29%)
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:1400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01400000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 2.22 | 2.01 | 2.99 | -5.28 | -70.40% | 523 | 360 | 107.89% |
| MSTR240517C01400000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 20.00 | 20.00 | 21.65 | -11.00 | -35.48% | 195 | 679 | 93.84% |
| MSTR240524C01400000 | 2024-05-07 12:44PM EDT | 2024-05-24 | 69.73 | 40.20 | 46.00 | 0.00 | - | 4 | 26 | 97.01% |
| MSTR240531C01400000 | 2024-05-08 3:37PM EDT | 2024-05-31 | 62.12 | 57.10 | 63.55 | -13.38 | -17.72% | 20 | 29 | 96.43% |
| MSTR240607C01400000 | 2024-05-08 1:25PM EDT | 2024-06-07 | 85.00 | 78.00 | 85.00 | -13.80 | -13.97% | 4 | 16 | 100.39% |
| MSTR240621C01400000 | 2024-05-08 3:27PM EDT | 2024-06-21 | 115.38 | 110.65 | 116.60 | -19.77 | -14.63% | 4 | 330 | 102.24% |
| MSTR240719C01400000 | 2024-05-08 2:55PM EDT | 2024-07-19 | 175.00 | 166.60 | 175.20 | -13.99 | -7.40% | 15 | 88 | 106.30% |
| MSTR240816C01400000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 189.75 | 215.40 | 226.70 | 0.00 | - | 3 | 82 | 109.68% |
| MSTR241018C01400000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 315.00 | 287.15 | 301.45 | 0.00 | - | 2 | 230 | 108.39% |
| MSTR241115C01400000 | 2024-05-07 12:44PM EDT | 2024-11-15 | 367.50 | 314.65 | 331.45 | 0.00 | - | 1 | 48 | 108.38% |
| MSTR250117C01400000 | 2024-05-06 10:12AM EDT | 2025-01-17 | 436.00 | 364.15 | 381.25 | 0.00 | - | 5 | 186 | 106.52% |
| MSTR250221C01400000 | 2024-04-22 10:03AM EDT | 2025-02-21 | 496.02 | 388.00 | 406.75 | 0.00 | - | 1 | 10 | 105.79% |
| MSTR251219C01400000 | 2024-05-08 3:18PM EDT | 2025-12-19 | 553.00 | 536.00 | 554.00 | -47.00 | -7.83% | 1 | 18 | 100.05% |
| MSTR260116C01400000 | 2024-05-06 10:27AM EDT | 2026-01-16 | 630.00 | 544.00 | 561.95 | 0.00 | - | 1 | 65 | 99.20% |
| MSTR260618C01400000 | 2024-05-02 10:33AM EDT | 2026-06-18 | 490.00 | 590.00 | 610.00 | 0.00 | - | 1 | 17 | 96.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01400000 | 2024-05-08 2:21PM EDT | 2024-05-10 | 154.00 | 161.25 | 171.45 | +37.00 | +31.62% | 4 | 48 | 123.88% |
| MSTR240517P01400000 | 2024-05-08 12:34PM EDT | 2024-05-17 | 180.84 | 178.00 | 188.45 | +7.99 | +4.62% | 6 | 154 | 85.65% |
| MSTR240524P01400000 | 2024-05-08 9:56AM EDT | 2024-05-24 | 218.30 | 199.70 | 210.85 | +20.35 | +10.28% | 2 | 23 | 91.72% |
| MSTR240531P01400000 | 2024-05-06 3:16PM EDT | 2024-05-31 | 206.70 | 215.90 | 227.75 | 0.00 | - | 5 | 6 | 91.68% |
| MSTR240621P01400000 | 2024-05-08 12:34PM EDT | 2024-06-21 | 270.14 | 266.20 | 273.30 | +5.09 | +1.92% | 3 | 86 | 95.83% |
| MSTR240719P01400000 | 2024-05-08 2:28PM EDT | 2024-07-19 | 315.10 | 315.70 | 325.30 | -4.85 | -1.52% | 2 | 51 | 98.39% |
| MSTR240816P01400000 | 2024-05-08 12:55PM EDT | 2024-08-16 | 367.65 | 361.55 | 371.00 | +19.40 | +5.57% | 10 | 9 | 101.28% |
| MSTR241018P01400000 | 2024-05-06 2:06PM EDT | 2024-10-18 | 421.29 | 422.35 | 437.75 | 0.00 | - | 3 | 277 | 98.81% |
| MSTR241115P01400000 | 2024-05-03 10:48AM EDT | 2024-11-15 | 452.67 | 446.40 | 463.85 | -27.43 | -5.71% | 1 | 26 | 98.42% |
| MSTR250117P01400000 | 2024-05-06 1:14PM EDT | 2025-01-17 | 486.00 | 486.95 | 500.55 | 0.00 | - | 1 | 250 | 94.97% |
| MSTR250221P01400000 | 2024-04-17 3:01PM EDT | 2025-02-21 | 573.59 | 507.30 | 522.65 | 0.00 | - | 2 | 3 | 94.04% |
| MSTR251219P01400000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 615.90 | 614.00 | 631.70 | 0.00 | - | 1 | 0 | 84.14% |
| MSTR260116P01400000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 689.95 | 620.00 | 637.50 | 0.00 | - | 1 | 1 | 83.22% |
| MSTR260618P01400000 | 2024-05-02 1:57PM EDT | 2026-06-18 | 701.63 | 652.00 | 670.00 | 0.00 | - | 1 | 3 | 79.49% |
© 2024 Yahoo. Todos los derechos reservados.