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:1430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01430000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 2.14 | 1.58 | 2.67 | -2.77 | -56.42% | 28 | 57 | 96.20% |
| MSTR240517C01430000 | 2024-05-08 10:04AM EDT | 2024-05-17 | 17.82 | 15.30 | 17.15 | -21.23 | -54.37% | 3 | 19 | 89.24% |
| MSTR240524C01430000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 32.65 | 34.50 | 39.85 | -25.30 | -43.66% | 1 | 2 | 94.82% |
| MSTR240531C01430000 | 2024-05-01 2:59PM EDT | 2024-05-31 | 50.00 | 51.05 | 57.80 | 0.00 | - | - | 2 | 95.70% |
| MSTR240607C01430000 | 2024-05-08 3:16PM EDT | 2024-06-07 | 77.00 | 70.00 | 78.00 | -33.92 | -30.58% | 8 | 2 | 99.14% |
| MSTR240621C01430000 | 2024-05-06 10:46AM EDT | 2024-06-21 | 169.70 | 102.35 | 108.45 | 0.00 | - | 3 | 156 | 101.31% |
| MSTR240719C01430000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 149.80 | 157.10 | 167.20 | -68.10 | -31.25% | 1 | 31 | 105.67% |
| MSTR240816C01430000 | 2024-05-06 9:32AM EDT | 2024-08-16 | 256.10 | 205.80 | 218.55 | 0.00 | - | 1 | 5 | 109.18% |
| MSTR241018C01430000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 476.20 | 277.50 | 293.50 | 0.00 | - | 2 | 3 | 108.03% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 705.28 | 316.25 | 333.20 | 0.00 | - | 4 | 1 | 111.03% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 2025-01-17 | 565.24 | 356.30 | 372.00 | 0.00 | - | 1 | 40 | 106.23% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 2025-02-21 | 422.17 | 380.00 | 397.90 | 0.00 | - | 1 | 0 | 105.52% |
| MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 2025-12-19 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 42.86% |
| MSTR260116C01430000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 900.00 | 804.00 | 824.00 | 0.00 | - | 2 | 2 | 153.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01430000 | 2024-04-26 11:17AM EDT | 2024-05-10 | 231.64 | 190.35 | 201.25 | 0.00 | - | 1 | 6 | 112.22% |
| MSTR240517P01430000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 208.90 | 203.85 | 213.70 | +24.82 | +13.48% | 7 | 10 | 80.61% |
| MSTR240524P01430000 | 2024-05-07 2:38PM EDT | 2024-05-24 | 223.45 | 223.15 | 234.75 | 0.00 | - | 4 | 3 | 88.90% |
| MSTR240621P01430000 | 2024-05-07 1:08PM EDT | 2024-06-21 | 280.65 | 288.10 | 295.30 | 0.00 | - | 2 | 11 | 94.99% |
| MSTR240719P01430000 | 2024-05-07 1:29PM EDT | 2024-07-19 | 335.25 | 336.60 | 349.75 | 0.00 | - | 2 | 20 | 98.44% |
| MSTR240816P01430000 | 2024-05-06 1:23PM EDT | 2024-08-16 | 377.75 | 382.35 | 396.25 | 0.00 | - | 12 | 6 | 101.56% |
| MSTR241018P01430000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 435.45 | 443.50 | 460.40 | 0.00 | - | 2 | 6 | 98.74% |
| MSTR241115P01430000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 476.00 | 467.30 | 484.75 | 0.00 | - | - | 2 | 98.06% |
| MSTR250117P01430000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 532.71 | 574.00 | 590.75 | 0.00 | - | 1 | 1 | 111.68% |
| MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 85.76% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 2026-06-18 | 644.68 | 674.00 | 694.00 | 0.00 | - | - | 5 | 79.49% |
© 2024 Yahoo. Todos los derechos reservados.