U.S. markets closed
F S&P 500
5,210.50 -2.25 (-0.04%) F Dow Jones
39,195.00 0.00 (0.00%) F Nasdaq
18,169.25 -17.25 (-0.09%) E-mini Russell 2000 Index Futur
2,062.00 -2.80 (-0.14%) Petróleo
79.28 +0.29 (+0.37%) Oro
2,315.50 -6.80 (-0.29%)
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:1780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01780000 | 2024-05-06 9:56AM EDT | 2024-05-10 | 1.00 | 0.02 | 5.05 | 0.00 | - | 1 | 14 | 251.78% |
| MSTR240517C01780000 | 2024-05-08 9:40AM EDT | 2024-05-17 | 2.12 | 1.04 | 2.85 | -3.23 | -60.37% | 3 | 17 | 113.88% |
| MSTR240524C01780000 | 2024-05-08 12:15PM EDT | 2024-05-24 | 8.55 | 4.95 | 10.20 | -38.80 | -81.94% | 3 | 2 | 108.73% |
| MSTR240621C01780000 | 2024-05-08 9:47AM EDT | 2024-06-21 | 45.92 | 44.10 | 48.35 | -31.08 | -40.36% | 1 | 14 | 106.86% |
| MSTR240719C01780000 | 2024-05-07 11:41AM EDT | 2024-07-19 | 128.50 | 89.00 | 95.90 | 0.00 | - | 2 | 16 | 109.66% |
| MSTR240816C01780000 | 2024-03-28 11:17AM EDT | 2024-08-16 | 505.00 | 196.10 | 209.00 | 0.00 | - | 2 | 2 | 138.15% |
| MSTR241018C01780000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 267.40 | 197.00 | 212.30 | 0.00 | - | 2 | 3 | 108.85% |
| MSTR241115C01780000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 200.00 | 225.10 | 242.80 | 0.00 | - | 1 | 9 | 108.84% |
| MSTR250117C01780000 | 2024-04-12 11:03AM EDT | 2025-01-17 | 502.00 | 275.70 | 292.10 | 0.00 | - | 1 | 4 | 106.56% |
| MSTR250221C01780000 | 2024-03-15 10:01AM EDT | 2025-02-21 | 694.00 | 502.00 | 522.00 | 0.00 | - | - | 1 | 153.76% |
| MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 790.20 | 452.00 | 470.00 | 0.00 | - | 1 | 2 | 98.86% |
| MSTR260116C01780000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 785.20 | 460.00 | 478.00 | 0.00 | - | 5 | 5 | 97.92% |
| MSTR260618C01780000 | 2024-03-28 3:50PM EDT | 2026-06-18 | 942.00 | 566.00 | 584.00 | 0.00 | - | 1 | 5 | 103.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01780000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 540.10 | 538.05 | 553.30 | 0.00 | - | 1 | 6 | 140.19% |
| MSTR240621P01780000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 668.25 | 576.40 | 587.70 | 0.00 | - | 2 | 2 | 97.52% |
| MSTR240719P01780000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 502.65 | 629.20 | 644.85 | 0.00 | - | 4 | 1 | 108.47% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 667.85 | 652.00 | 669.05 | 0.00 | - | 3 | 4 | 102.23% |
| MSTR241018P01780000 | 2024-04-16 10:25AM EDT | 2024-10-18 | 746.90 | 708.35 | 725.55 | 0.00 | - | 1 | 3 | 98.17% |
| MSTR241115P01780000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 782.90 | 732.20 | 749.25 | 0.00 | - | 1 | 3 | 97.51% |
| MSTR250117P01780000 | 2024-03-26 10:34AM EDT | 2025-01-17 | 704.20 | 812.00 | 827.25 | 0.00 | - | 2 | 2 | 103.87% |
| MSTR260116P01780000 | 2024-04-05 11:12AM EDT | 2026-01-16 | 829.55 | 916.00 | 934.00 | 0.00 | - | 3 | 3 | 83.20% |
© 2024 Yahoo. Todos los derechos reservados.