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:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01900000 | 2024-05-07 3:05PM EDT | 2024-05-10 | 0.16 | 0.02 | 0.21 | 0.00 | - | 12 | 33 | 163.28% |
| MSTR240517C01900000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 1.27 | 0.90 | 1.47 | -0.13 | -9.29% | 8 | 166 | 115.38% |
| MSTR240524C01900000 | 2024-05-06 2:22PM EDT | 2024-05-24 | 12.62 | 2.85 | 6.75 | 0.00 | - | 5 | 19 | 109.63% |
| MSTR240531C01900000 | 2024-05-08 1:12PM EDT | 2024-05-31 | 10.55 | 9.70 | 11.25 | -5.33 | -33.56% | 1 | 28 | 107.47% |
| MSTR240607C01900000 | 2024-05-08 2:54PM EDT | 2024-06-07 | 19.00 | 17.60 | 20.00 | -5.43 | -22.23% | 15 | 24 | 108.35% |
| MSTR240621C01900000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 36.00 | 32.00 | 37.90 | -10.93 | -23.29% | 38 | 100 | 106.72% |
| MSTR240719C01900000 | 2024-05-08 12:17PM EDT | 2024-07-19 | 77.80 | 74.20 | 81.70 | -18.65 | -19.34% | 1 | 58 | 110.43% |
| MSTR240816C01900000 | 2024-05-08 9:35AM EDT | 2024-08-16 | 112.81 | 114.30 | 124.15 | -24.15 | -17.63% | 2 | 30 | 112.24% |
| MSTR241018C01900000 | 2024-05-02 9:57AM EDT | 2024-10-18 | 139.50 | 180.00 | 192.10 | 0.00 | - | 1 | 13 | 109.48% |
| MSTR241115C01900000 | 2024-05-06 11:02AM EDT | 2024-11-15 | 258.00 | 206.70 | 223.50 | 0.00 | - | 1 | 14 | 109.46% |
| MSTR250117C01900000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 248.80 | 257.00 | 273.50 | -68.90 | -21.69% | 2 | 89 | 107.23% |
| MSTR250221C01900000 | 2024-05-06 9:50AM EDT | 2025-02-21 | 330.00 | 280.00 | 294.65 | 0.00 | - | 1 | 20 | 105.59% |
| MSTR251219C01900000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 378.50 | 434.00 | 451.95 | 0.00 | - | 1 | 111 | 99.21% |
| MSTR260116C01900000 | 2024-04-16 10:38AM EDT | 2026-01-16 | 488.51 | 442.00 | 462.00 | 0.00 | - | 4 | 4 | 98.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01900000 | 2024-05-01 11:22AM EDT | 2024-05-10 | 880.00 | 653.80 | 666.85 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P01900000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 809.72 | 650.00 | 666.10 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240524P01900000 | 2024-05-06 10:46AM EDT | 2024-05-24 | 594.00 | 651.70 | 668.60 | 0.00 | - | 1 | 1 | 93.20% |
| MSTR240607P01900000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 821.83 | 665.30 | 679.85 | 0.00 | - | - | 1 | 83.78% |
| MSTR240621P01900000 | 2024-05-01 11:28AM EDT | 2024-06-21 | 890.00 | 679.05 | 692.85 | 0.00 | - | 2 | 4 | 90.28% |
| MSTR240719P01900000 | 2024-04-03 1:03PM EDT | 2024-07-19 | 594.00 | 752.45 | 764.65 | 0.00 | - | 1 | 10 | 117.88% |
| MSTR240816P01900000 | 2024-05-06 11:44AM EDT | 2024-08-16 | 725.00 | 749.85 | 760.65 | 0.00 | - | 1 | 9 | 98.73% |
| MSTR241018P01900000 | 2024-04-17 10:22AM EDT | 2024-10-18 | 900.00 | 802.55 | 815.65 | 0.00 | - | 1 | 7 | 95.65% |
| MSTR241115P01900000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 815.00 | 825.45 | 840.20 | 0.00 | - | 1 | 6 | 95.39% |
| MSTR250117P01900000 | 2024-04-17 11:23AM EDT | 2025-01-17 | 948.05 | 863.10 | 875.60 | 0.00 | - | 8 | 16 | 91.90% |
| MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 2025-12-19 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 69.50% |
| MSTR260116P01900000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 918.40 | 1,012.00 | 1,031.95 | 0.00 | - | 2 | 2 | 82.93% |
© 2024 Yahoo. Todos los derechos reservados.