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:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01600000 | 2024-05-08 3:50PM EDT | 2024-05-10 | 0.46 | 0.26 | 0.62 | -0.54 | -54.00% | 248 | 759 | 120.61% |
| MSTR240517C01600000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 5.00 | 4.60 | 5.50 | -4.10 | -45.05% | 87 | 295 | 97.36% |
| MSTR240524C01600000 | 2024-05-08 3:11PM EDT | 2024-05-24 | 17.20 | 14.40 | 18.50 | -6.65 | -27.88% | 71 | 46 | 99.56% |
| MSTR240531C01600000 | 2024-05-08 2:58PM EDT | 2024-05-31 | 30.00 | 24.90 | 31.60 | -24.42 | -44.87% | 2 | 33 | 99.15% |
| MSTR240607C01600000 | 2024-05-08 3:02PM EDT | 2024-06-07 | 45.29 | 39.30 | 46.95 | -36.27 | -44.47% | 16 | 15 | 101.65% |
| MSTR240614C01600000 | 2024-05-06 10:43AM EDT | 2024-06-14 | 109.25 | 54.00 | 62.95 | 0.00 | - | 4 | 6 | 103.91% |
| MSTR240621C01600000 | 2024-05-08 12:24PM EDT | 2024-06-21 | 73.65 | 67.15 | 72.75 | -13.35 | -15.34% | 6 | 249 | 103.31% |
| MSTR240719C01600000 | 2024-05-07 12:49PM EDT | 2024-07-19 | 155.73 | 117.60 | 127.45 | 0.00 | - | 5 | 50 | 107.17% |
| MSTR240816C01600000 | 2024-05-08 9:48AM EDT | 2024-08-16 | 167.50 | 163.80 | 176.20 | -21.00 | -11.14% | 1 | 60 | 109.96% |
| MSTR241018C01600000 | 2024-05-02 2:27PM EDT | 2024-10-18 | 213.66 | 234.85 | 247.40 | 0.00 | - | 3 | 51 | 107.95% |
| MSTR241115C01600000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 225.00 | 263.85 | 279.15 | 0.00 | - | 6 | 17 | 108.29% |
| MSTR250117C01600000 | 2024-05-07 12:28PM EDT | 2025-01-17 | 366.26 | 315.20 | 329.60 | 0.00 | - | 2 | 111 | 106.41% |
| MSTR250221C01600000 | 2024-05-01 3:40PM EDT | 2025-02-21 | 251.58 | 338.00 | 353.95 | 0.00 | - | 5 | 14 | 105.24% |
| MSTR251219C01600000 | 2024-05-01 2:45PM EDT | 2025-12-19 | 423.15 | 488.00 | 506.00 | 0.00 | - | 2 | 135 | 99.09% |
| MSTR260116C01600000 | 2024-05-01 2:43PM EDT | 2026-01-16 | 423.00 | 496.00 | 516.00 | 0.00 | - | 1 | 100 | 98.37% |
| MSTR260618C01600000 | 2024-05-07 2:08PM EDT | 2026-06-18 | 585.00 | 546.00 | 565.90 | 0.00 | - | 1 | 84 | 95.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01600000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 355.01 | 358.05 | 370.70 | +71.64 | +25.28% | 480 | 230 | 168.10% |
| MSTR240517P01600000 | 2024-05-08 12:24PM EDT | 2024-05-17 | 364.04 | 362.40 | 375.35 | +40.65 | +12.57% | 1 | 46 | 81.98% |
| MSTR240524P01600000 | 2024-05-07 9:36AM EDT | 2024-05-24 | 341.21 | 371.80 | 384.10 | 0.00 | - | 1 | 5 | 89.46% |
| MSTR240531P01600000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 571.55 | 383.40 | 394.25 | 0.00 | - | 1 | 4 | 91.35% |
| MSTR240621P01600000 | 2024-05-06 10:40AM EDT | 2024-06-21 | 385.74 | 420.75 | 430.40 | 0.00 | - | 3 | 19 | 95.65% |
| MSTR240719P01600000 | 2024-04-22 10:17AM EDT | 2024-07-19 | 502.00 | 465.55 | 477.60 | 0.00 | - | 2 | 2 | 98.61% |
| MSTR240816P01600000 | 2024-05-07 11:13AM EDT | 2024-08-16 | 495.45 | 507.15 | 518.90 | 0.00 | - | 2 | 38 | 100.59% |
| MSTR241018P01600000 | 2024-04-23 9:37AM EDT | 2024-10-18 | 590.02 | 567.70 | 583.55 | 0.00 | - | 1 | 5 | 98.14% |
| MSTR241115P01600000 | 2024-05-08 10:40AM EDT | 2024-11-15 | 596.67 | 592.45 | 607.70 | +8.29 | +1.41% | 1 | 55 | 97.57% |
| MSTR250117P01600000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 634.80 | 631.30 | 648.95 | 0.00 | - | 4 | 17 | 94.41% |
| MSTR250221P01600000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 610.50 | 652.00 | 667.70 | 0.00 | - | 3 | 4 | 93.05% |
| MSTR251219P01600000 | 2024-05-02 10:58AM EDT | 2025-12-19 | 826.57 | 760.00 | 778.00 | 0.00 | - | 3 | 4 | 82.99% |
| MSTR260116P01600000 | 2024-04-29 1:15PM EDT | 2026-01-16 | 780.00 | 766.00 | 784.00 | 0.00 | - | 1 | 6 | 82.07% |
| MSTR260618P01600000 | 2024-04-30 3:57PM EDT | 2026-06-18 | 873.03 | 798.00 | 818.00 | 0.00 | - | 4 | 4 | 78.34% |
© 2024 Yahoo. Todos los derechos reservados.