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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00600000 | 2024-04-29 3:45PM EDT | 2024-05-10 | 650.65 | 627.30 | 643.65 | -24.54 | -3.63% | 1 | 1 | 391.26% |
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 693.00 | 628.20 | 643.95 | 0.00 | - | - | 1 | 170.36% |
| MSTR240621C00600000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 744.27 | 637.15 | 648.30 | 0.00 | - | 2 | 338 | 130.51% |
| MSTR240719C00600000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 515.00 | 645.45 | 658.20 | 0.00 | - | 7 | 76 | 119.96% |
| MSTR240816C00600000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 643.45 | 654.70 | 671.10 | 0.00 | - | 5 | 14 | 116.08% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 2024-10-18 | 584.45 | 681.35 | 698.00 | 0.00 | - | 1 | 6 | 112.71% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 2024-11-15 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 265.44% |
| MSTR250117C00600000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 580.00 | 718.60 | 735.85 | 0.00 | - | 2 | 284 | 111.08% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 730.00 | 748.00 | 0.00 | - | 2 | 16 | 109.90% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 2025-12-19 | 981.00 | 812.00 | 830.00 | 0.00 | - | 1 | 212 | 104.09% |
| MSTR260116C00600000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 785.58 | 818.00 | 838.00 | 0.00 | - | 1 | 74 | 103.97% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 188.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00600000 | 2024-05-08 3:46PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.12 | -0.15 | -50.00% | 2,006 | 8,295 | 273.05% |
| MSTR240517P00600000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 0.31 | 0.22 | 3.05 | +0.06 | +24.00% | 18 | 28 | 202.98% |
| MSTR240524P00600000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 0.35 | 0.25 | 0.50 | -0.01 | -2.78% | 9 | 53 | 129.49% |
| MSTR240531P00600000 | 2024-05-07 3:38PM EDT | 2024-05-31 | 1.00 | 0.19 | 4.00 | 0.00 | - | 11 | 57 | 135.89% |
| MSTR240607P00600000 | 2024-05-07 3:08PM EDT | 2024-06-07 | 3.00 | 0.94 | 2.08 | 0.00 | - | 5 | 15 | 113.99% |
| MSTR240621P00600000 | 2024-05-08 11:30AM EDT | 2024-06-21 | 3.09 | 1.67 | 6.10 | -0.91 | -22.75% | 4 | 224 | 109.63% |
| MSTR240719P00600000 | 2024-05-07 2:00PM EDT | 2024-07-19 | 11.90 | 6.50 | 15.00 | 0.00 | - | 5 | 142 | 105.05% |
| MSTR240816P00600000 | 2024-05-07 10:22AM EDT | 2024-08-16 | 24.42 | 19.25 | 22.80 | 0.00 | - | 3 | 48 | 105.20% |
| MSTR241018P00600000 | 2024-05-07 9:43AM EDT | 2024-10-18 | 45.60 | 38.80 | 46.20 | 0.00 | - | 1 | 86 | 101.95% |
| MSTR241115P00600000 | 2024-05-06 1:46PM EDT | 2024-11-15 | 57.00 | 50.35 | 57.75 | 0.00 | - | 1 | 74 | 102.47% |
| MSTR250117P00600000 | 2024-05-08 12:51PM EDT | 2025-01-17 | 72.56 | 68.75 | 75.90 | -2.44 | -3.25% | 3 | 713 | 99.40% |
| MSTR250221P00600000 | 2024-05-02 12:56PM EDT | 2025-02-21 | 98.00 | 78.00 | 88.00 | 0.00 | - | 4 | 12 | 98.66% |
| MSTR251219P00600000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 151.58 | 138.00 | 153.00 | 0.00 | - | 1 | 63 | 90.18% |
| MSTR260116P00600000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 158.33 | 144.00 | 160.00 | 0.00 | - | 2 | 151 | 90.20% |
| MSTR260618P00600000 | 2024-05-07 12:54PM EDT | 2026-06-18 | 169.00 | 166.65 | 181.00 | 0.00 | - | 1 | 47 | 87.05% |
© 2024 Yahoo. Todos los derechos reservados.