U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,192.00 -3.00 (-0.01%) F Nasdaq
18,168.00 -18.50 (-0.10%) E-mini Russell 2000 Index Futur
2,062.30 -2.50 (-0.12%) Petróleo
79.32 +0.33 (+0.42%) Oro
2,316.90 -5.40 (-0.23%)
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:1560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01560000 | 2024-05-08 9:43AM EDT | 2024-05-10 | 0.01 | 0.40 | 2.00 | -2.05 | -99.51% | 3 | 20 | 155.37% |
| MSTR240517C01560000 | 2024-05-06 3:14PM EDT | 2024-05-17 | 19.80 | 6.10 | 7.20 | 0.00 | - | 2 | 12 | 100.85% |
| MSTR240524C01560000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 19.00 | 17.25 | 22.70 | -18.00 | -48.65% | 1 | 2 | 101.63% |
| MSTR240531C01560000 | 2024-05-07 9:52AM EDT | 2024-05-31 | 47.00 | 29.30 | 36.55 | 0.00 | - | 1 | 3 | 100.46% |
| MSTR240621C01560000 | 2024-05-07 12:13PM EDT | 2024-06-21 | 117.15 | 73.90 | 79.85 | 0.00 | - | 1 | 40 | 103.94% |
| MSTR240719C01560000 | 2024-05-08 11:14AM EDT | 2024-07-19 | 132.85 | 125.20 | 135.35 | -34.15 | -20.45% | 2 | 35 | 107.33% |
| MSTR240816C01560000 | 2024-05-03 9:52AM EDT | 2024-08-16 | 200.42 | 175.00 | 184.85 | 0.00 | - | 1 | 27 | 110.69% |
| MSTR241018C01560000 | 2024-04-17 10:32AM EDT | 2024-10-18 | 280.78 | 242.80 | 258.40 | 0.00 | - | 11 | 8 | 108.23% |
| MSTR241115C01560000 | 2024-05-06 9:33AM EDT | 2024-11-15 | 316.00 | 272.95 | 289.15 | 0.00 | - | 1 | 12 | 108.56% |
| MSTR250117C01560000 | 2024-04-16 12:21PM EDT | 2025-01-17 | 367.36 | 323.50 | 338.85 | 0.00 | - | 90 | 31 | 106.47% |
| MSTR250221C01560000 | 2024-04-17 10:18AM EDT | 2025-02-21 | 366.15 | 346.00 | 363.50 | 0.00 | - | 1 | 3 | 105.31% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 146.43% |
| MSTR260116C01560000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 890.00 | 494.00 | 514.00 | 0.00 | - | 1 | 2 | 96.70% |
| MSTR260618C01560000 | 2024-03-22 3:13PM EDT | 2026-06-18 | 869.98 | 540.00 | 560.00 | 0.00 | - | 4 | 9 | 93.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 251.92 | 318.10 | 332.75 | 0.00 | - | 1 | 1 | 208.02% |
| MSTR240517P01560000 | 2024-04-02 10:27AM EDT | 2024-05-17 | 316.00 | 479.35 | 491.10 | 0.00 | - | 3 | 13 | 340.77% |
| MSTR240524P01560000 | 2024-04-11 12:12PM EDT | 2024-05-24 | 271.45 | 334.45 | 347.45 | 0.00 | - | - | 1 | 91.56% |
| MSTR240621P01560000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 426.37 | 387.85 | 397.70 | 0.00 | - | 1 | 4 | 96.66% |
| MSTR240719P01560000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 421.40 | 434.10 | 445.75 | 0.00 | - | 2 | 17 | 99.13% |
| MSTR240816P01560000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 566.03 | 477.10 | 490.40 | 0.00 | - | 2 | 10 | 101.66% |
| MSTR241018P01560000 | 2024-05-06 1:28PM EDT | 2024-10-18 | 535.10 | 537.60 | 554.70 | 0.00 | - | 2 | 4 | 98.72% |
| MSTR241115P01560000 | 2024-05-06 10:56AM EDT | 2024-11-15 | 553.25 | 562.15 | 576.95 | 0.00 | - | 8 | 3 | 97.78% |
| MSTR250117P01560000 | 2024-05-07 12:25PM EDT | 2025-01-17 | 598.10 | 601.10 | 618.50 | 0.00 | - | 10 | 28 | 94.62% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 2025-02-21 | 565.60 | 660.00 | 672.35 | 0.00 | - | 2 | 2 | 101.73% |
© 2024 Yahoo. Todos los derechos reservados.