U.S. markets open in 9 hours 26 minutes
F S&P 500
5,213.00 -0.75 (-0.01%) F Dow Jones
39,017.00 -10.00 (-0.03%) F Nasdaq
18,196.25 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,072.00 -4.70 (-0.23%) Petróleo
78.11 -0.27 (-0.34%) Oro
2,324.50 +0.30 (+0.01%)
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:1410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01410000 | 2024-05-07 3:46PM EDT | 2024-05-10 | 6.20 | 6.30 | 7.35 | -6.60 | -51.56% | 15 | 41 | 103.97% |
| MSTR240517C01410000 | 2024-05-07 2:17PM EDT | 2024-05-17 | 32.98 | 27.55 | 32.20 | -16.72 | -33.64% | 4 | 39 | 97.09% |
| MSTR240524C01410000 | 2024-05-06 12:17PM EDT | 2024-05-24 | 80.91 | 51.70 | 57.80 | 0.00 | - | 1 | 3 | 100.74% |
| MSTR240531C01410000 | 2024-05-07 1:21PM EDT | 2024-05-31 | 85.50 | 69.00 | 76.10 | +3.15 | +3.83% | 2 | 1 | 99.59% |
| MSTR240607C01410000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 100.00 | 91.00 | 98.00 | 0.00 | - | 1 | 1 | 103.22% |
| MSTR240621C01410000 | 2024-05-07 11:05AM EDT | 2024-06-21 | 162.85 | 122.90 | 132.65 | +36.08 | +28.46% | 2 | 162 | 104.87% |
| MSTR240719C01410000 | 2024-05-03 11:43AM EDT | 2024-07-19 | 184.76 | 182.45 | 191.75 | 0.00 | - | 1 | 3 | 108.84% |
| MSTR240816C01410000 | 2024-04-30 3:47PM EDT | 2024-08-16 | 177.05 | 233.15 | 244.00 | 0.00 | - | 1 | 30 | 112.07% |
| MSTR241018C01410000 | 2024-05-06 12:24PM EDT | 2024-10-18 | 342.45 | 304.65 | 318.00 | 0.00 | - | 1 | 2 | 109.87% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 222.33 | 334.00 | 347.05 | 0.00 | - | 1 | 2 | 109.79% |
| MSTR250117C01410000 | 2024-05-07 1:20PM EDT | 2025-01-17 | 408.76 | 382.90 | 396.70 | +11.80 | +2.97% | 1 | 12 | 107.52% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 190.83% |
| MSTR251219C01410000 | 2024-04-30 9:51AM EDT | 2025-12-19 | 517.00 | 552.00 | 570.00 | 0.00 | - | 3 | 1 | 100.18% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 149.96% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 2026-06-18 | 651.00 | 608.00 | 628.00 | 0.00 | - | 1 | 12 | 96.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01410000 | 2024-05-07 10:52AM EDT | 2024-05-10 | 140.00 | 154.20 | 164.35 | -47.00 | -25.13% | 4 | 1 | 103.54% |
| MSTR240517P01410000 | 2024-05-07 2:08PM EDT | 2024-05-17 | 181.90 | 175.35 | 187.00 | +16.20 | +9.78% | 2 | 14 | 95.25% |
| MSTR240524P01410000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 202.85 | 199.50 | 209.15 | -112.83 | -35.74% | 20 | 2 | 97.74% |
| MSTR240531P01410000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 373.60 | 216.85 | 226.45 | 0.00 | - | 6 | 4 | 96.77% |
| MSTR240621P01410000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 259.60 | 269.65 | 276.25 | 0.00 | - | 4 | 8 | 100.65% |
| MSTR240719P01410000 | 2024-05-07 12:24PM EDT | 2024-07-19 | 312.35 | 321.60 | 335.05 | +0.75 | +0.24% | 2 | 3 | 103.80% |
| MSTR240816P01410000 | 2024-05-06 11:46AM EDT | 2024-08-16 | 355.75 | 367.60 | 379.50 | 0.00 | - | 2 | 13 | 105.40% |
| MSTR241018P01410000 | 2024-05-07 12:23PM EDT | 2024-10-18 | 426.00 | 429.40 | 440.65 | +0.70 | +0.16% | 2 | 8 | 101.15% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 2025-01-17 | 605.80 | 494.80 | 508.20 | 0.00 | - | 2 | 4 | 97.37% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 77.60% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 73.54% |
© 2024 Yahoo. Todos los derechos reservados.