MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:47AM EDT. Mercado abierto.
Golpe:1580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01580000 | 2024-05-08 10:03AM EDT | 2024-05-10 | 0.96 | 0.01 | 1.31 | -0.26 | -21.31% | 6 | 32 | 116.11% |
| MSTR240517C01580000 | 2024-05-07 2:44PM EDT | 2024-05-17 | 5.50 | 7.00 | 8.55 | -4.90 | -47.12% | 1 | 26 | 98.88% |
| MSTR240524C01580000 | 2024-05-07 2:32PM EDT | 2024-05-24 | 27.86 | 19.30 | 23.95 | 0.00 | - | 10 | 8 | 100.64% |
| MSTR240531C01580000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 26.84 | 30.15 | 38.25 | 0.00 | - | - | 1 | 99.20% |
| MSTR240614C01580000 | 2024-05-03 2:22PM EDT | 2024-06-14 | 85.00 | 63.00 | 74.30 | 0.00 | - | 1 | 1 | 105.31% |
| MSTR240621C01580000 | 2024-05-06 3:19PM EDT | 2024-06-21 | 71.55 | 76.70 | 81.50 | -32.95 | -31.53% | 1 | 36 | 103.52% |
| MSTR240719C01580000 | 2024-05-07 2:57PM EDT | 2024-07-19 | 147.85 | 128.70 | 139.65 | 0.00 | - | 2 | 9 | 107.58% |
| MSTR240816C01580000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 257.12 | 177.25 | 188.00 | 0.00 | - | 1 | 9 | 110.25% |
| MSTR241018C01580000 | 2024-04-15 3:09PM EDT | 2024-10-18 | 358.08 | 248.40 | 259.05 | 0.00 | - | 1 | 7 | 107.84% |
| MSTR241115C01580000 | 2024-05-06 2:23PM EDT | 2024-11-15 | 324.35 | 276.10 | 289.10 | 0.00 | - | 9 | 26 | 107.67% |
| MSTR250117C01580000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 338.70 | 324.65 | 340.65 | 0.00 | - | 1 | 42 | 105.55% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 348.00 | 366.00 | 0.00 | - | 1 | 2 | 104.56% |
| MSTR251219C01580000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 443.95 | 498.00 | 518.00 | 0.00 | - | 12 | 10 | 98.43% |
| MSTR260116C01580000 | 2024-03-25 10:54AM EDT | 2026-01-16 | 1,010.00 | 568.00 | 588.00 | 0.00 | - | 2 | 15 | 108.34% |
| MSTR260618C01580000 | 2024-03-11 11:02AM EDT | 2026-06-18 | 872.71 | 720.00 | 740.00 | 0.00 | - | 1 | 2 | 122.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01580000 | 2024-04-30 9:51AM EDT | 2024-05-10 | 404.93 | 329.25 | 342.80 | 0.00 | - | 1 | 5 | 164.92% |
| MSTR240517P01580000 | 2024-04-30 11:51AM EDT | 2024-05-17 | 502.17 | 335.60 | 348.85 | 0.00 | - | 3 | 62 | 108.90% |
| MSTR240621P01580000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 462.00 | 401.20 | 414.25 | 0.00 | - | 1 | 11 | 102.13% |
| MSTR240719P01580000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 436.10 | 449.30 | 460.10 | 0.00 | - | 1 | 8 | 102.81% |
| MSTR240816P01580000 | 2024-05-07 12:34PM EDT | 2024-08-16 | 487.80 | 491.40 | 503.50 | 0.00 | - | 2 | 9 | 104.11% |
| MSTR241018P01580000 | 2024-04-09 11:42AM EDT | 2024-10-18 | 571.15 | 552.95 | 566.80 | 0.00 | - | 1 | 4 | 100.47% |
| MSTR241115P01580000 | 2024-05-03 9:42AM EDT | 2024-11-15 | 613.75 | 576.85 | 592.80 | 0.00 | - | 1 | 6 | 99.77% |
| MSTR250117P01580000 | 2024-05-07 1:06PM EDT | 2025-01-17 | 616.60 | 618.05 | 629.70 | 0.00 | - | 4 | 11 | 95.98% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 76.06% |
| MSTR260116P01580000 | 2024-03-15 2:26PM EDT | 2026-01-16 | 731.95 | 702.00 | 722.00 | 0.00 | - | - | 1 | 75.44% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 80.19% |
© 2024 Yahoo. Todos los derechos reservados.