U.S. markets closed
F S&P 500
5,209.00 -3.75 (-0.07%) F Dow Jones
39,190.00 -5.00 (-0.01%) F Nasdaq
18,161.00 -25.50 (-0.14%) E-mini Russell 2000 Index Futur
2,062.00 -2.80 (-0.14%) Petróleo
79.28 +0.29 (+0.37%) Oro
2,315.00 -7.30 (-0.31%)
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:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02000000 | 2024-05-08 2:34PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.10 | -0.13 | -92.86% | 38 | 353 | 207.81% |
| MSTR240517C02000000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 0.66 | 0.65 | 1.64 | -0.44 | -40.00% | 45 | 1,059 | 133.06% |
| MSTR240524C02000000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 3.25 | 3.00 | 4.05 | -2.00 | -38.10% | 5 | 137 | 117.25% |
| MSTR240531C02000000 | 2024-05-08 10:39AM EDT | 2024-05-31 | 8.50 | 7.00 | 8.25 | -2.65 | -23.77% | 14 | 92 | 111.98% |
| MSTR240607C02000000 | 2024-05-08 9:40AM EDT | 2024-06-07 | 14.00 | 10.15 | 17.70 | -7.00 | -33.33% | 2 | 15 | 111.09% |
| MSTR240621C02000000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 28.25 | 27.55 | 31.00 | -8.75 | -23.65% | 80 | 519 | 110.32% |
| MSTR240719C02000000 | 2024-05-08 10:48AM EDT | 2024-07-19 | 68.00 | 61.95 | 70.60 | -10.50 | -13.38% | 9 | 283 | 111.39% |
| MSTR240816C02000000 | 2024-05-08 3:27PM EDT | 2024-08-16 | 106.00 | 101.45 | 109.00 | -12.45 | -10.51% | 29 | 112 | 112.89% |
| MSTR241018C02000000 | 2024-05-08 1:54PM EDT | 2024-10-18 | 172.72 | 161.00 | 174.00 | -25.54 | -12.88% | 2 | 72 | 109.03% |
| MSTR241115C02000000 | 2024-05-07 3:59PM EDT | 2024-11-15 | 213.82 | 189.05 | 203.25 | 0.00 | - | 5 | 86 | 109.04% |
| MSTR250117C02000000 | 2024-05-08 2:51PM EDT | 2025-01-17 | 250.00 | 237.55 | 252.55 | -11.00 | -4.21% | 1 | 1,001 | 106.63% |
| MSTR250221C02000000 | 2024-05-07 9:50AM EDT | 2025-02-21 | 298.00 | 262.00 | 273.75 | 0.00 | - | 1 | 66 | 105.19% |
| MSTR251219C02000000 | 2024-05-08 9:51AM EDT | 2025-12-19 | 417.75 | 412.00 | 430.00 | -42.25 | -9.18% | 3 | 67 | 98.31% |
| MSTR260116C02000000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 480.00 | 425.00 | 438.00 | 0.00 | - | 1 | 171 | 97.75% |
| MSTR260618C02000000 | 2024-05-07 10:19AM EDT | 2026-06-18 | 522.92 | 468.00 | 487.95 | 0.00 | - | 3 | 196 | 94.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02000000 | 2024-05-06 10:04AM EDT | 2024-05-17 | 672.64 | 756.30 | 772.70 | 0.00 | - | 2 | 0 | 170.28% |
| MSTR240621P02000000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 825.15 | 778.25 | 790.85 | 0.00 | - | 3 | 11 | 96.95% |
| MSTR240719P02000000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 928.76 | 808.40 | 823.35 | 0.00 | - | 100 | 105 | 100.59% |
| MSTR240816P02000000 | 2024-05-06 12:26PM EDT | 2024-08-16 | 817.53 | 840.80 | 854.30 | 0.00 | - | 1 | 66 | 101.62% |
| MSTR241018P02000000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 961.28 | 891.00 | 907.00 | 0.00 | - | 1 | 64 | 97.58% |
| MSTR241115P02000000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 902.86 | 913.65 | 929.00 | 0.00 | - | 1 | 9 | 96.89% |
| MSTR250117P02000000 | 2024-05-06 12:26PM EDT | 2025-01-17 | 934.76 | 948.05 | 964.60 | 0.00 | - | 1 | 91 | 92.92% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 70.38% |
| MSTR251219P02000000 | 2024-05-06 12:53PM EDT | 2025-12-19 | 1,060.84 | 1,068.00 | 1,088.00 | 0.00 | - | 2 | 4 | 80.59% |
| MSTR260116P02000000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 1,062.52 | 1,072.00 | 1,092.00 | 0.00 | - | 1 | 5 | 79.37% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2026-06-18 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 69.95% |
© 2024 Yahoo. Todos los derechos reservados.