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:1520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01520000 | 2024-05-08 3:43PM EDT | 2024-05-10 | 0.50 | 0.32 | 0.72 | -1.62 | -76.42% | 23 | 27 | 102.05% |
| MSTR240517C01520000 | 2024-05-08 2:49PM EDT | 2024-05-17 | 9.00 | 8.15 | 9.45 | -7.00 | -43.75% | 21 | 46 | 94.00% |
| MSTR240531C01520000 | 2024-05-06 12:20PM EDT | 2024-05-31 | 69.75 | 34.20 | 41.75 | 0.00 | - | 1 | 1 | 97.09% |
| MSTR240607C01520000 | 2024-05-01 11:36AM EDT | 2024-06-07 | 40.74 | 52.00 | 59.95 | 0.00 | - | 11 | 10 | 100.81% |
| MSTR240621C01520000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 110.67 | 82.05 | 87.45 | 0.00 | - | 1 | 19 | 102.37% |
| MSTR240719C01520000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 103.81 | 132.80 | 144.70 | 0.00 | - | 1 | 11 | 106.06% |
| MSTR240816C01520000 | 2024-05-02 11:12AM EDT | 2024-08-16 | 161.00 | 184.15 | 194.65 | 0.00 | - | 1 | 43 | 109.93% |
| MSTR241018C01520000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 280.67 | 253.15 | 268.65 | 0.00 | - | 1 | 4 | 107.97% |
| MSTR241115C01520000 | 2024-04-12 1:38PM EDT | 2024-11-15 | 500.00 | 282.55 | 299.20 | 0.00 | - | 4 | 4 | 108.23% |
| MSTR250117C01520000 | 2024-05-01 10:50AM EDT | 2025-01-17 | 242.00 | 333.10 | 348.60 | 0.00 | - | 2 | 15 | 106.24% |
| MSTR250221C01520000 | 2024-05-06 3:21PM EDT | 2025-02-21 | 411.60 | 356.00 | 373.40 | 0.00 | - | 4 | 2 | 105.21% |
| MSTR251219C01520000 | 2024-04-02 9:46AM EDT | 2025-12-19 | 743.00 | 414.00 | 434.00 | 0.00 | - | - | 1 | 83.58% |
| MSTR260116C01520000 | 2024-04-12 12:45PM EDT | 2026-01-16 | 729.55 | 514.00 | 534.00 | 0.00 | - | 1 | 9 | 98.65% |
| MSTR260618C01520000 | 2024-04-17 3:53PM EDT | 2026-06-18 | 569.23 | 562.00 | 582.00 | 0.00 | - | 1 | 9 | 95.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01520000 | 2024-05-07 12:16PM EDT | 2024-05-10 | 226.60 | 276.00 | 292.75 | 0.00 | - | 1 | 1 | 155.57% |
| MSTR240517P01520000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 285.87 | 285.90 | 302.00 | +42.59 | +17.51% | 1 | 20 | 89.03% |
| MSTR240621P01520000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 329.51 | 356.10 | 365.55 | 0.00 | - | 1 | 8 | 95.53% |
| MSTR240719P01520000 | 2024-04-25 9:52AM EDT | 2024-07-19 | 462.68 | 403.15 | 415.25 | 0.00 | - | 2 | 6 | 98.41% |
| MSTR240816P01520000 | 2024-04-08 1:27PM EDT | 2024-08-16 | 433.05 | 447.85 | 462.30 | 0.00 | - | 2 | 4 | 101.72% |
| MSTR241018P01520000 | 2024-05-06 1:28PM EDT | 2024-10-18 | 505.35 | 507.80 | 525.35 | 0.00 | - | 6 | 5 | 98.52% |
| MSTR241115P01520000 | 2024-05-06 11:49AM EDT | 2024-11-15 | 524.35 | 532.40 | 550.15 | 0.00 | - | 2 | 2 | 97.98% |
| MSTR250117P01520000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 578.80 | 573.15 | 588.85 | 0.00 | - | 2 | 2 | 94.74% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 592.00 | 606.95 | 0.00 | - | - | 0 | 93.10% |
| MSTR251219P01520000 | 2024-04-29 10:10AM EDT | 2025-12-19 | 722.00 | 700.00 | 718.00 | 0.00 | - | - | 1 | 83.30% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 80.69% |
© 2024 Yahoo. Todos los derechos reservados.