U.S. markets closed
F S&P 500
5,210.50 -2.25 (-0.04%) F Dow Jones
39,196.00 +1.00 (+0.00%) F Nasdaq
18,165.75 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,062.50 -2.30 (-0.11%) Petróleo
79.30 +0.31 (+0.39%) Oro
2,315.70 -6.60 (-0.28%)
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:3800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03800000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 19.63 | 0.00 | 5.50 | +19.62 | +100.05% | 1 | 1,630 | 634.96% |
| MSTR240517C03800000 | 2024-05-08 1:00PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 40 | 1,380 | 192.19% |
| MSTR240621C03800000 | 2024-05-08 3:29PM EDT | 2024-06-21 | 2.50 | 2.30 | 2.95 | -1.30 | -34.21% | 31 | 2,116 | 134.61% |
| MSTR240719C03800000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 9.70 | 8.70 | 11.55 | -2.97 | -23.44% | 20 | 619 | 126.90% |
| MSTR240816C03800000 | 2024-05-08 2:01PM EDT | 2024-08-16 | 20.00 | 16.55 | 24.70 | -8.40 | -29.58% | 11 | 187 | 121.74% |
| MSTR241018C03800000 | 2024-05-08 1:48PM EDT | 2024-10-18 | 49.55 | 43.50 | 52.00 | -8.43 | -14.54% | 15 | 91 | 113.69% |
| MSTR241115C03800000 | 2024-05-08 3:57PM EDT | 2024-11-15 | 60.65 | 55.00 | 65.00 | -13.90 | -18.65% | 1 | 124 | 111.00% |
| MSTR250117C03800000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 91.00 | 86.00 | 96.00 | -9.55 | -9.50% | 13 | 223 | 107.58% |
| MSTR250221C03800000 | 2024-05-07 2:40PM EDT | 2025-02-21 | 115.00 | 100.00 | 112.40 | 0.00 | - | 7 | 31 | 105.52% |
| MSTR251219C03800000 | 2024-05-07 1:43PM EDT | 2025-12-19 | 230.00 | 218.00 | 238.00 | -8.00 | -3.36% | 1 | 86 | 96.11% |
| MSTR260116C03800000 | 2024-05-08 2:26PM EDT | 2026-01-16 | 236.00 | 218.00 | 238.00 | -24.58 | -9.43% | 1 | 148 | 93.91% |
| MSTR260618C03800000 | 2024-05-07 2:04PM EDT | 2026-06-18 | 291.45 | 264.00 | 282.00 | 0.00 | - | 5 | 80 | 90.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03800000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 2,624.00 | 2,556.05 | 2,572.20 | 0.00 | - | 1 | 0 | 326.28% |
| MSTR240621P03800000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 2,599.10 | 2,556.00 | 2,572.20 | 0.00 | - | 13 | 0 | 147.71% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 2024-10-18 | 2,366.90 | 2,568.05 | 2,584.50 | 0.00 | - | 1 | 2 | 83.58% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 2024-11-15 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 147.83% |
| MSTR250117P03800000 | 2024-04-30 2:10PM EDT | 2025-01-17 | 2,736.75 | 2,586.00 | 2,603.90 | 0.00 | - | 2 | 16 | 81.27% |
| MSTR250221P03800000 | 2024-04-02 11:38AM EDT | 2025-02-21 | 2,463.90 | 2,692.00 | 2,710.00 | 0.00 | - | - | 2 | 113.58% |
| MSTR260116P03800000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 2,570.98 | 2,646.00 | 2,666.00 | 0.00 | - | 2 | 3 | 68.70% |
| MSTR260618P03800000 | 2024-04-15 12:29PM EDT | 2026-06-18 | 2,582.45 | 2,664.00 | 2,684.00 | 0.00 | - | 2 | 2 | 64.91% |
© 2024 Yahoo. Todos los derechos reservados.