U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,192.00 -3.00 (-0.01%) F Nasdaq
18,163.00 -23.50 (-0.13%) E-mini Russell 2000 Index Futur
2,062.00 -2.80 (-0.14%) Petróleo
79.28 +0.29 (+0.37%) Oro
2,315.60 -6.70 (-0.29%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00630000 | 2024-04-25 10:40AM EDT | 2024-05-10 | 612.22 | 597.45 | 613.95 | 0.00 | - | 1 | 1 | 456.30% |
| MSTR240621C00630000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 594.48 | 608.25 | 619.30 | 0.00 | - | 5 | 50 | 127.09% |
| MSTR240719C00630000 | 2024-03-11 3:46PM EDT | 2024-07-19 | 954.40 | 954.35 | 973.60 | 0.00 | - | 1 | 11 | 452.99% |
| MSTR240816C00630000 | 2024-03-28 10:55AM EDT | 2024-08-16 | 1,250.00 | 692.95 | 706.30 | 0.00 | - | 1 | 0 | 170.09% |
| MSTR241115C00630000 | 2024-04-12 12:21PM EDT | 2024-11-15 | 947.95 | 673.70 | 690.00 | 0.00 | - | 4 | 8 | 112.62% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 2025-01-17 | 1,000.00 | 707.75 | 720.00 | 0.00 | - | 4 | 24 | 113.77% |
| MSTR250221C00630000 | 2024-04-16 12:38PM EDT | 2025-02-21 | 720.00 | 712.50 | 729.85 | 0.00 | - | 1 | 1 | 110.00% |
| MSTR251219C00630000 | 2024-02-29 11:59AM EDT | 2025-12-19 | 597.05 | 1,256.00 | 1,276.00 | 0.00 | - | 6 | 110 | 0.00% |
| MSTR260116C00630000 | 2024-03-18 9:31AM EDT | 2026-01-16 | 1,270.05 | 776.00 | 796.00 | 0.00 | - | 1 | 28 | 95.13% |
| MSTR260618C00630000 | 2024-02-28 11:00AM EDT | 2026-06-18 | 598.98 | 1,296.00 | 1,316.00 | 0.00 | - | 1 | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00630000 | 2024-05-08 1:03PM EDT | 2024-05-10 | 0.34 | 0.05 | 0.30 | -0.02 | -5.56% | 260 | 4 | 326.95% |
| MSTR240517P00630000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 0.46 | 0.05 | 2.57 | 0.00 | - | 1 | 17 | 194.56% |
| MSTR240524P00630000 | 2024-04-24 12:53PM EDT | 2024-05-24 | 3.68 | 0.00 | 4.45 | 0.00 | - | 2 | 4 | 157.64% |
| MSTR240531P00630000 | 2024-04-30 9:34AM EDT | 2024-05-31 | 6.78 | 0.27 | 0.00 | 0.00 | - | - | 2 | 94.04% |
| MSTR240607P00630000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 4.80 | 0.64 | 5.60 | 0.00 | - | 1 | 4 | 121.52% |
| MSTR240621P00630000 | 2024-05-08 10:49AM EDT | 2024-06-21 | 4.50 | 2.10 | 7.10 | -0.38 | -7.79% | 1 | 78 | 107.32% |
| MSTR240719P00630000 | 2024-05-08 9:48AM EDT | 2024-07-19 | 15.23 | 13.00 | 17.25 | +0.48 | +3.25% | 1 | 27 | 107.89% |
| MSTR240816P00630000 | 2024-05-08 10:58AM EDT | 2024-08-16 | 25.73 | 23.35 | 27.45 | -9.66 | -27.30% | 1 | 24 | 105.10% |
| MSTR241018P00630000 | 2024-02-29 3:11PM EDT | 2024-10-18 | 83.00 | 58.00 | 65.90 | 0.00 | - | - | 1 | 110.74% |
| MSTR241115P00630000 | 2024-03-28 2:10PM EDT | 2024-11-15 | 69.95 | 72.00 | 77.80 | 0.00 | - | 2 | 6 | 110.33% |
| MSTR250117P00630000 | 2024-04-19 2:01PM EDT | 2025-01-17 | 107.20 | 78.15 | 86.05 | 0.00 | - | 1 | 12 | 99.43% |
| MSTR250221P00630000 | 2024-03-18 9:37AM EDT | 2025-02-21 | 97.00 | 108.00 | 120.20 | 0.00 | - | - | 4 | 108.21% |
| MSTR251219P00630000 | 2024-03-25 3:53PM EDT | 2025-12-19 | 148.00 | 156.15 | 171.00 | 0.00 | - | 1 | 44 | 91.34% |
| MSTR260116P00630000 | 2024-04-02 10:12AM EDT | 2026-01-16 | 166.00 | 181.00 | 195.00 | 0.00 | - | 2 | 14 | 96.73% |
| MSTR260618P00630000 | 2024-04-30 11:22AM EDT | 2026-06-18 | 206.55 | 180.75 | 195.00 | 0.00 | - | - | 1 | 86.57% |
© 2024 Yahoo. Todos los derechos reservados.