MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:35PM EDT. Mercado abierto.
Golpe:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01800000 | 2024-05-08 10:20AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.50 | -0.19 | -65.52% | 9 | 274 | 157.42% |
| MSTR240517C01800000 | 2024-05-08 9:46AM EDT | 2024-05-17 | 1.94 | 1.40 | 2.10 | -0.91 | -31.93% | 8 | 658 | 108.56% |
| MSTR240524C01800000 | 2024-05-08 10:45AM EDT | 2024-05-24 | 9.00 | 6.75 | 9.35 | -5.15 | -36.40% | 1 | 17 | 108.85% |
| MSTR240531C01800000 | 2024-05-08 10:48AM EDT | 2024-05-31 | 17.00 | 13.60 | 17.00 | -11.00 | -39.29% | 6 | 20 | 106.07% |
| MSTR240607C01800000 | 2024-05-07 2:43PM EDT | 2024-06-07 | 31.00 | 23.50 | 28.90 | 0.00 | - | 22 | 14 | 107.86% |
| MSTR240621C01800000 | 2024-05-08 11:52AM EDT | 2024-06-21 | 48.97 | 44.60 | 49.30 | -9.48 | -16.22% | 6 | 121 | 107.78% |
| MSTR240719C01800000 | 2024-05-08 11:20AM EDT | 2024-07-19 | 94.50 | 88.55 | 93.50 | -19.50 | -17.11% | 17 | 94 | 109.46% |
| MSTR240816C01800000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 130.36 | 133.05 | 138.50 | -63.57 | -32.78% | 1 | 85 | 112.01% |
| MSTR241018C01800000 | 2024-05-07 3:04PM EDT | 2024-10-18 | 223.47 | 197.35 | 210.05 | 0.00 | - | 1 | 23 | 109.11% |
| MSTR241115C01800000 | 2024-05-03 11:22AM EDT | 2024-11-15 | 236.00 | 225.40 | 239.75 | 0.00 | - | 1 | 14 | 108.97% |
| MSTR250117C01800000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 279.45 | 278.85 | 291.75 | -1.37 | -0.49% | 5 | 110 | 107.37% |
| MSTR250221C01800000 | 2024-05-08 11:09AM EDT | 2025-02-21 | 308.00 | 302.00 | 315.85 | -14.00 | -4.35% | 2 | 31 | 106.06% |
| MSTR251219C01800000 | 2024-05-06 3:04PM EDT | 2025-12-19 | 492.59 | 452.00 | 469.85 | 0.00 | - | 2 | 15 | 99.13% |
| MSTR260116C01800000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 394.04 | 460.00 | 479.95 | 0.00 | - | 3 | 18 | 98.35% |
| MSTR260618C01800000 | 2024-05-08 11:01AM EDT | 2026-06-18 | 524.00 | 510.00 | 529.80 | +114.00 | +27.80% | 1 | 12 | 95.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01800000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 754.08 | 551.55 | 567.45 | 0.00 | - | 1 | 0 | 212.28% |
| MSTR240517P01800000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 591.39 | 554.60 | 567.80 | 0.00 | - | 1 | 48 | 118.63% |
| MSTR240524P01800000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 622.65 | 557.25 | 571.70 | 0.00 | - | 1 | 1 | 105.72% |
| MSTR240531P01800000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 601.15 | 565.05 | 577.45 | 0.00 | - | 2 | 2 | 87.81% |
| MSTR240607P01800000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 768.08 | 574.25 | 584.45 | 0.00 | - | - | 1 | 92.32% |
| MSTR240621P01800000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 540.00 | 591.25 | 604.30 | 0.00 | - | 3 | 22 | 96.03% |
| MSTR240719P01800000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 634.00 | 630.95 | 643.80 | 0.00 | - | 10 | 51 | 99.66% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 2024-08-16 | 624.00 | 669.85 | 683.25 | 0.00 | - | 1 | 4 | 102.07% |
| MSTR241018P01800000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 741.05 | 724.05 | 738.40 | 0.00 | - | 1 | 6 | 97.65% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 718.37 | 772.00 | 790.70 | 0.00 | - | 2 | 3 | 104.51% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 2025-01-17 | 738.00 | 808.00 | 825.10 | 0.00 | - | 3 | 5 | 99.27% |
| MSTR250221P01800000 | 2024-05-06 2:21PM EDT | 2025-02-21 | 799.04 | 804.00 | 818.75 | 0.00 | - | 1 | 3 | 91.91% |
| MSTR260116P01800000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 818.50 | 932.00 | 950.00 | 0.00 | - | 2 | 2 | 83.24% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 78.83% |
© 2024 Yahoo. Todos los derechos reservados.