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:1480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01480000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 1.00 | 0.80 | 1.33 | -2.07 | -67.43% | 25 | 60 | 100.93% |
| MSTR240517C01480000 | 2024-05-08 10:01AM EDT | 2024-05-17 | 13.00 | 10.40 | 12.50 | -6.20 | -32.29% | 4 | 15 | 91.75% |
| MSTR240524C01480000 | 2024-05-03 11:20AM EDT | 2024-05-24 | 47.85 | 26.10 | 31.45 | 0.00 | - | 2 | 2 | 95.69% |
| MSTR240531C01480000 | 2024-05-07 12:10PM EDT | 2024-05-31 | 39.00 | 41.20 | 48.25 | -37.00 | -48.68% | 1 | 5 | 96.61% |
| MSTR240607C01480000 | 2024-05-08 10:33AM EDT | 2024-06-07 | 69.00 | 59.00 | 67.00 | -25.60 | -27.06% | 1 | 4 | 99.80% |
| MSTR240621C01480000 | 2024-05-08 12:32PM EDT | 2024-06-21 | 96.50 | 89.95 | 95.80 | -22.10 | -18.63% | 2 | 22 | 101.61% |
| MSTR240719C01480000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 174.08 | 142.60 | 153.95 | 0.00 | - | 12 | 15 | 105.70% |
| MSTR240816C01480000 | 2024-03-21 1:21PM EDT | 2024-08-16 | 625.47 | 216.00 | 234.05 | 0.00 | - | 3 | 6 | 119.60% |
| MSTR241018C01480000 | 2024-05-01 12:54PM EDT | 2024-10-18 | 198.40 | 262.05 | 279.60 | 0.00 | - | 2 | 4 | 107.78% |
| MSTR241115C01480000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 313.83 | 294.15 | 309.55 | 0.00 | - | 12 | 13 | 108.39% |
| MSTR250117C01480000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 276.55 | 345.00 | 358.65 | 0.00 | - | 1 | 7 | 106.46% |
| MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 2025-02-21 | 585.82 | 366.00 | 384.00 | 0.00 | - | 1 | 3 | 105.29% |
| MSTR251219C01480000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 445.00 | 514.00 | 534.00 | 0.00 | - | 1 | 3 | 99.42% |
| MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 824.00 | 510.00 | 530.00 | 0.00 | - | 1 | 1 | 96.44% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 2026-06-18 | 766.00 | 572.00 | 592.00 | 0.00 | - | 1 | 2 | 96.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01480000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 278.00 | 238.40 | 256.00 | 0.00 | - | 1 | 20 | 85.35% |
| MSTR240517P01480000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 241.00 | 249.35 | 264.60 | 0.00 | - | 5 | 26 | 88.54% |
| MSTR240524P01480000 | 2024-05-08 1:29PM EDT | 2024-05-24 | 267.00 | 265.05 | 277.95 | +12.20 | +4.79% | 18 | 1 | 90.27% |
| MSTR240621P01480000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 375.65 | 325.05 | 333.35 | 0.00 | - | 1 | 8 | 95.11% |
| MSTR240719P01480000 | 2024-04-29 2:59PM EDT | 2024-07-19 | 396.90 | 373.10 | 383.45 | 0.00 | - | 2 | 4 | 97.92% |
| MSTR240816P01480000 | 2024-05-07 1:28PM EDT | 2024-08-16 | 416.65 | 418.30 | 431.35 | 0.00 | - | 2 | 4 | 101.41% |
| MSTR241018P01480000 | 2024-05-06 11:45AM EDT | 2024-10-18 | 469.10 | 478.60 | 495.45 | 0.00 | - | 2 | 2 | 98.47% |
| MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 2024-11-15 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 87.06% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 2025-01-17 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 108.12% |
| MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 647.25 | 686.00 | 702.00 | 0.00 | - | 2 | 2 | 85.95% |
© 2024 Yahoo. Todos los derechos reservados.