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:1490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01490000 | 2024-05-08 1:55PM EDT | 2024-05-10 | 1.10 | 0.51 | 3.15 | -1.72 | -60.99% | 12 | 46 | 113.81% |
| MSTR240517C01490000 | 2024-05-08 3:07PM EDT | 2024-05-17 | 11.89 | 9.90 | 11.65 | -8.27 | -41.02% | 5 | 48 | 92.46% |
| MSTR240524C01490000 | 2024-04-25 3:43PM EDT | 2024-05-24 | 89.42 | 24.15 | 30.75 | 0.00 | - | 1 | 3 | 96.03% |
| MSTR240531C01490000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 74.00 | 39.20 | 46.70 | 0.00 | - | 1 | 2 | 96.74% |
| MSTR240607C01490000 | 2024-05-01 9:31AM EDT | 2024-06-07 | 41.00 | 57.00 | 65.00 | 0.00 | - | - | 1 | 99.93% |
| MSTR240621C01490000 | 2024-05-08 12:36PM EDT | 2024-06-21 | 93.25 | 87.50 | 93.55 | -24.83 | -21.03% | 2 | 36 | 101.65% |
| MSTR240719C01490000 | 2024-05-08 2:13PM EDT | 2024-07-19 | 152.50 | 140.00 | 151.70 | -49.32 | -24.44% | 1 | 16 | 105.80% |
| MSTR240816C01490000 | 2024-05-08 1:43PM EDT | 2024-08-16 | 197.17 | 189.75 | 202.30 | +41.90 | +26.99% | 1 | 3 | 109.44% |
| MSTR241018C01490000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 370.00 | 261.30 | 275.05 | 0.00 | - | 1 | 2 | 107.79% |
| MSTR241115C01490000 | 2024-05-06 10:18AM EDT | 2024-11-15 | 372.00 | 290.10 | 307.05 | 0.00 | - | 1 | 7 | 108.21% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 2025-01-17 | 470.00 | 340.60 | 356.10 | 0.00 | - | 1 | 3 | 106.23% |
| MSTR250221C01490000 | 2024-03-19 10:59AM EDT | 2025-02-21 | 475.00 | 387.50 | 404.55 | 0.00 | - | 1 | 2 | 110.88% |
| MSTR260116C01490000 | 2024-03-22 9:31AM EDT | 2026-01-16 | 816.00 | 508.00 | 528.00 | 0.00 | - | 1 | 2 | 96.47% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 570.00 | 590.00 | 0.00 | - | 1 | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01490000 | 2024-05-01 11:18AM EDT | 2024-05-10 | 476.52 | 248.30 | 265.05 | 0.00 | - | 11 | 11 | 156.69% |
| MSTR240517P01490000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 258.00 | 258.60 | 271.35 | +44.07 | +20.60% | 2 | 9 | 85.63% |
| MSTR240524P01490000 | 2024-05-08 1:36PM EDT | 2024-05-24 | 274.05 | 273.50 | 285.55 | +6.75 | +2.53% | 4 | 1 | 89.57% |
| MSTR240621P01490000 | 2024-05-07 1:09PM EDT | 2024-06-21 | 322.00 | 332.55 | 342.05 | 0.00 | - | 2 | 18 | 95.39% |
| MSTR240719P01490000 | 2024-05-07 1:29PM EDT | 2024-07-19 | 386.15 | 380.80 | 390.55 | +6.55 | +1.73% | 3 | 8 | 97.92% |
| MSTR240816P01490000 | 2024-05-06 3:42PM EDT | 2024-08-16 | 432.70 | 424.70 | 438.85 | 0.00 | - | 1 | 47 | 101.28% |
| MSTR241018P01490000 | 2024-04-15 10:33AM EDT | 2024-10-18 | 467.70 | 485.95 | 503.20 | 0.00 | - | 1 | 1 | 98.55% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 515.70 | 510.50 | 528.20 | 0.00 | - | 1 | 2 | 98.04% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 97.49% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 75.81% |
© 2024 Yahoo. Todos los derechos reservados.