U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,193.00 -2.00 (-0.01%) F Nasdaq
18,166.75 -19.75 (-0.11%) E-mini Russell 2000 Index Futur
2,061.90 -2.90 (-0.14%) Petróleo
79.28 +0.29 (+0.37%) Oro
2,316.30 -6.00 (-0.26%)
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:1540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01540000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 0.97 | 0.40 | 1.54 | -1.26 | -56.50% | 5 | 14 | 143.55% |
| MSTR240517C01540000 | 2024-05-08 1:44PM EDT | 2024-05-17 | 7.80 | 7.15 | 8.10 | -8.10 | -50.94% | 5 | 18 | 99.90% |
| MSTR240524C01540000 | 2024-05-07 1:33PM EDT | 2024-05-24 | 17.95 | 19.45 | 24.80 | -16.81 | -48.36% | 1 | 16 | 101.29% |
| MSTR240607C01540000 | 2024-05-02 2:17PM EDT | 2024-06-07 | 54.00 | 48.00 | 56.00 | 0.00 | - | - | 11 | 102.31% |
| MSTR240621C01540000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 134.00 | 77.25 | 84.35 | 0.00 | - | 1 | 24 | 103.79% |
| MSTR240719C01540000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 188.15 | 130.60 | 139.70 | 0.00 | - | 1 | 16 | 107.40% |
| MSTR240816C01540000 | 2024-05-08 11:15AM EDT | 2024-08-16 | 185.00 | 178.10 | 189.65 | -15.00 | -7.50% | 5 | 8 | 110.31% |
| MSTR241018C01540000 | 2024-04-26 3:15PM EDT | 2024-10-18 | 324.11 | 248.15 | 264.60 | 0.00 | - | 2 | 8 | 108.48% |
| MSTR241115C01540000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 208.20 | 279.45 | 293.80 | 0.00 | - | 1 | 6 | 108.74% |
| MSTR250117C01540000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 233.85 | 328.15 | 343.75 | 0.00 | - | 1 | 12 | 106.46% |
| MSTR250221C01540000 | 2024-03-19 11:51AM EDT | 2025-02-21 | 524.51 | 378.00 | 398.00 | 0.00 | - | 1 | 1 | 112.03% |
| MSTR251219C01540000 | 2024-04-01 10:39AM EDT | 2025-12-19 | 865.00 | 376.00 | 394.00 | 0.00 | - | 1 | 2 | 77.91% |
| MSTR260116C01540000 | 2024-03-19 1:33PM EDT | 2026-01-16 | 747.16 | 522.00 | 542.00 | 0.00 | - | 2 | 1 | 100.86% |
| MSTR260618C01540000 | 2024-03-28 11:31AM EDT | 2026-06-18 | 980.00 | 616.00 | 634.00 | 0.00 | - | 1 | 2 | 105.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 325.00 | 298.10 | 312.80 | 0.00 | - | 1 | 1 | 199.76% |
| MSTR240517P01540000 | 2024-05-08 12:28PM EDT | 2024-05-17 | 307.29 | 304.85 | 318.35 | -36.66 | -10.66% | 1 | 15 | 89.61% |
| MSTR240621P01540000 | 2024-05-07 11:52AM EDT | 2024-06-21 | 348.80 | 372.25 | 381.80 | 0.00 | - | 3 | 13 | 96.86% |
| MSTR240719P01540000 | 2024-04-16 10:55AM EDT | 2024-07-19 | 470.91 | 418.60 | 430.95 | 0.00 | - | 1 | 25 | 99.26% |
| MSTR240816P01540000 | 2024-04-19 2:19PM EDT | 2024-08-16 | 542.15 | 462.95 | 476.35 | 0.00 | - | 2 | 2 | 102.07% |
| MSTR241018P01540000 | 2024-05-07 12:57PM EDT | 2024-10-18 | 519.25 | 522.60 | 539.25 | 0.00 | - | 2 | 2 | 98.66% |
| MSTR241115P01540000 | 2024-04-08 3:26PM EDT | 2024-11-15 | 544.00 | 547.20 | 564.65 | 0.00 | - | 2 | 1 | 98.17% |
| MSTR250117P01540000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 590.45 | 587.80 | 603.40 | 0.00 | - | 2 | 15 | 94.83% |
| MSTR260116P01540000 | 2024-04-08 3:47PM EDT | 2026-01-16 | 686.00 | 722.00 | 740.00 | 0.00 | - | 1 | 19 | 82.56% |
| MSTR260618P01540000 | 2024-03-11 10:45AM EDT | 2026-06-18 | 737.00 | 714.00 | 732.00 | 0.00 | - | 1 | 1 | 72.74% |
© 2024 Yahoo. Todos los derechos reservados.