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:1420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01420000 | 2024-05-08 3:06PM EDT | 2024-05-10 | 2.07 | 1.80 | 2.81 | -3.93 | -61.79% | 110 | 48 | 94.09% |
| MSTR240517C01420000 | 2024-05-08 2:46PM EDT | 2024-05-17 | 19.40 | 16.00 | 18.55 | -7.30 | -27.34% | 7 | 33 | 88.49% |
| MSTR240524C01420000 | 2024-05-06 11:41AM EDT | 2024-05-24 | 87.38 | 34.05 | 42.05 | 0.00 | - | 1 | 1 | 93.46% |
| MSTR240531C01420000 | 2024-05-08 3:43PM EDT | 2024-05-31 | 55.45 | 52.80 | 57.00 | -78.55 | -58.62% | 1 | 2 | 94.02% |
| MSTR240607C01420000 | 2024-05-06 3:10PM EDT | 2024-06-07 | 110.00 | 72.00 | 80.00 | 0.00 | - | 3 | 2 | 98.70% |
| MSTR240621C01420000 | 2024-05-08 12:02PM EDT | 2024-06-21 | 113.15 | 103.90 | 111.60 | -42.60 | -27.35% | 5 | 156 | 101.05% |
| MSTR240719C01420000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 167.30 | 158.90 | 170.15 | -52.41 | -23.85% | 2 | 5 | 105.41% |
| MSTR240816C01420000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 227.86 | 209.55 | 221.05 | 0.00 | - | 1 | 12 | 109.24% |
| MSTR241018C01420000 | 2024-04-09 9:45AM EDT | 2024-10-18 | 510.00 | 281.40 | 295.70 | 0.00 | - | 2 | 3 | 108.08% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 310.00 | 325.55 | 0.00 | - | 2 | 8 | 108.23% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 358.65 | 375.05 | 0.00 | - | 2 | 12 | 106.23% |
| MSTR250221C01420000 | 2024-05-01 3:10PM EDT | 2025-02-21 | 317.78 | 384.00 | 399.45 | 0.00 | - | - | 2 | 105.55% |
| MSTR251219C01420000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 531.62 | 530.00 | 547.90 | 0.00 | - | 6 | 6 | 99.70% |
| MSTR260618C01420000 | 2024-03-21 12:08PM EDT | 2026-06-18 | 991.44 | 570.00 | 590.00 | 0.00 | - | 2 | 3 | 93.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01420000 | 2024-05-07 12:51PM EDT | 2024-05-10 | 144.00 | 181.05 | 190.70 | 0.00 | - | 1 | 7 | 104.88% |
| MSTR240517P01420000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 189.50 | 195.65 | 205.45 | 0.00 | - | 6 | 9 | 81.66% |
| MSTR240524P01420000 | 2024-05-08 9:56AM EDT | 2024-05-24 | 221.30 | 215.35 | 226.20 | +16.55 | +8.08% | 6 | 2 | 88.72% |
| MSTR240531P01420000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 382.40 | 231.30 | 242.00 | 0.00 | - | 2 | 2 | 89.46% |
| MSTR240621P01420000 | 2024-05-08 2:22PM EDT | 2024-06-21 | 277.50 | 280.65 | 288.00 | +3.75 | +1.37% | 2 | 8 | 94.92% |
| MSTR240719P01420000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 320.00 | 329.55 | 342.25 | 0.00 | - | 16 | 18 | 98.35% |
| MSTR240816P01420000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 410.05 | 375.25 | 388.00 | 0.00 | - | 8 | 5 | 101.32% |
| MSTR241115P01420000 | 2024-03-14 3:23PM EDT | 2024-11-15 | 496.00 | 444.10 | 459.80 | 0.00 | - | 2 | 2 | 93.26% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 75.39% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 82.85% |
© 2024 Yahoo. Todos los derechos reservados.