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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01500000 | 2024-05-08 3:36PM EDT | 2024-05-10 | 0.90 | 0.86 | 0.90 | -1.70 | -65.38% | 387 | 666 | 104.00% |
| MSTR240517C01500000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 10.70 | 9.90 | 11.05 | -6.30 | -37.06% | 154 | 469 | 93.99% |
| MSTR240524C01500000 | 2024-05-08 11:32AM EDT | 2024-05-24 | 30.00 | 25.75 | 29.20 | -9.74 | -24.51% | 20 | 90 | 98.07% |
| MSTR240531C01500000 | 2024-05-08 3:36PM EDT | 2024-05-31 | 42.45 | 39.75 | 43.95 | -11.15 | -20.80% | 6 | 70 | 97.47% |
| MSTR240607C01500000 | 2024-05-08 3:20PM EDT | 2024-06-07 | 60.54 | 57.65 | 63.55 | -13.29 | -18.00% | 8 | 16 | 101.29% |
| MSTR240614C01500000 | 2024-05-08 10:36AM EDT | 2024-06-14 | 82.50 | 74.00 | 83.00 | -52.50 | -38.89% | 20 | 8 | 104.05% |
| MSTR240621C01500000 | 2024-05-08 3:27PM EDT | 2024-06-21 | 90.53 | 88.85 | 92.85 | -13.95 | -13.35% | 24 | 516 | 103.32% |
| MSTR240719C01500000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 148.10 | 142.40 | 149.35 | -31.90 | -17.72% | 111 | 337 | 107.01% |
| MSTR240816C01500000 | 2024-05-08 2:13PM EDT | 2024-08-16 | 197.50 | 191.80 | 201.40 | -50.50 | -20.36% | 7 | 193 | 110.70% |
| MSTR241018C01500000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 269.75 | 262.75 | 276.90 | 0.00 | - | 1 | 17 | 109.10% |
| MSTR241115C01500000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 320.00 | 292.20 | 306.70 | 0.00 | - | 13 | 34 | 109.20% |
| MSTR250117C01500000 | 2024-05-08 9:55AM EDT | 2025-01-17 | 336.85 | 343.55 | 357.35 | -34.99 | -9.41% | 6 | 209 | 107.39% |
| MSTR250221C01500000 | 2024-05-06 9:30AM EDT | 2025-02-21 | 404.07 | 368.00 | 382.75 | 0.00 | - | 1 | 31 | 106.56% |
| MSTR251219C01500000 | 2024-05-08 12:35PM EDT | 2025-12-19 | 526.00 | 516.00 | 536.00 | -50.00 | -8.68% | 1 | 18 | 100.55% |
| MSTR260116C01500000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 401.94 | 526.00 | 546.00 | 0.00 | - | 1 | 50 | 100.02% |
| MSTR260618C01500000 | 2024-05-01 10:00AM EDT | 2026-06-18 | 434.00 | 572.00 | 592.00 | 0.00 | - | 4 | 48 | 96.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01500000 | 2024-05-08 1:25PM EDT | 2024-05-10 | 258.00 | 252.30 | 266.85 | +51.50 | +24.94% | 4 | 10 | 0.00% |
| MSTR240517P01500000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 267.12 | 259.95 | 274.60 | +8.82 | +3.41% | 3 | 101 | 51.07% |
| MSTR240524P01500000 | 2024-05-08 3:15PM EDT | 2024-05-24 | 282.27 | 278.45 | 288.55 | -141.27 | -33.35% | 7 | 5 | 82.60% |
| MSTR240531P01500000 | 2024-05-06 10:06AM EDT | 2024-05-31 | 260.00 | 288.45 | 302.75 | 0.00 | - | 2 | 5 | 83.92% |
| MSTR240607P01500000 | 2024-05-07 11:49AM EDT | 2024-06-07 | 285.60 | 308.55 | 318.75 | 0.00 | - | 1 | 3 | 89.98% |
| MSTR240621P01500000 | 2024-05-08 10:30AM EDT | 2024-06-21 | 341.25 | 333.35 | 345.05 | +5.45 | +1.62% | 1 | 109 | 91.70% |
| MSTR240719P01500000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 392.00 | 386.55 | 394.35 | 0.00 | - | 13 | 24 | 96.67% |
| MSTR240816P01500000 | 2024-05-06 3:42PM EDT | 2024-08-16 | 439.45 | 430.10 | 439.55 | 0.00 | - | 2 | 46 | 99.61% |
| MSTR241018P01500000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 632.75 | 492.30 | 504.70 | 0.00 | - | 3 | 17 | 97.51% |
| MSTR241115P01500000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 651.95 | 516.25 | 528.90 | 0.00 | - | 1 | 0 | 96.88% |
| MSTR250117P01500000 | 2024-05-06 10:31AM EDT | 2025-01-17 | 546.17 | 558.35 | 568.95 | 0.00 | - | 1 | 38 | 94.12% |
| MSTR250221P01500000 | 2024-04-26 1:05PM EDT | 2025-02-21 | 608.08 | 576.00 | 589.55 | 0.00 | - | 1 | 29 | 92.68% |
| MSTR251219P01500000 | 2024-04-23 10:32AM EDT | 2025-12-19 | 678.00 | 684.00 | 702.00 | 0.00 | - | 1 | 46 | 83.18% |
| MSTR260116P01500000 | 2024-04-15 10:08AM EDT | 2026-01-16 | 660.00 | 690.00 | 708.00 | 0.00 | - | 1 | 52 | 82.28% |
| MSTR260618P01500000 | 2024-04-24 11:30AM EDT | 2026-06-18 | 744.18 | 720.00 | 742.00 | 0.00 | - | 1 | 1 | 78.48% |
© 2024 Yahoo. Todos los derechos reservados.