MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:38PM EDT. Mercado abierto.
Golpe:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 665.75 | 557.15 | 568.95 | 0.00 | - | 1 | 1 | 346.34% |
| MSTR240517C00680000 | 2024-04-11 2:32PM EDT | 2024-05-17 | 845.15 | 554.20 | 570.25 | 0.00 | - | - | 8 | 180.25% |
| MSTR240524C00680000 | 2024-04-30 12:11PM EDT | 2024-05-24 | 423.77 | 555.75 | 572.25 | 0.00 | - | 1 | 1 | 152.45% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 473.12 | 559.90 | 569.15 | 0.00 | - | 1 | 1 | 131.19% |
| MSTR240607C00680000 | 2024-04-30 12:11PM EDT | 2024-06-07 | 432.27 | 559.80 | 573.90 | 0.00 | - | - | 1 | 125.05% |
| MSTR240621C00680000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 685.55 | 568.05 | 579.05 | 0.00 | - | 1 | 84 | 120.77% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 2024-07-19 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 464.54% |
| MSTR240816C00680000 | 2024-02-28 10:56AM EDT | 2024-08-16 | 376.90 | 1,077.05 | 1,092.40 | 0.00 | - | 2 | 2 | 519.67% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 624.10 | 630.50 | 646.00 | 0.00 | - | 1 | 2 | 111.25% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 2024-11-15 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 99.52% |
| MSTR250117C00680000 | 2024-04-05 12:26PM EDT | 2025-01-17 | 1,052.90 | 664.10 | 682.00 | 0.00 | - | 1 | 21 | 105.46% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 135.29% |
| MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 99.01% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 338.71% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 191.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00680000 | 2024-05-06 9:58AM EDT | 2024-05-10 | 0.14 | 0.01 | 5.15 | 0.00 | - | 2 | 50 | 336.96% |
| MSTR240517P00680000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 2.44 | 0.01 | 2.74 | 0.00 | - | 2 | 29 | 167.82% |
| MSTR240524P00680000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 4.14 | 0.01 | 2.06 | 0.00 | - | 1 | 5 | 123.78% |
| MSTR240531P00680000 | 2024-05-01 11:35AM EDT | 2024-05-31 | 12.56 | 0.56 | 3.25 | 0.00 | - | 11 | 16 | 113.62% |
| MSTR240607P00680000 | 2024-05-06 10:01AM EDT | 2024-06-07 | 4.50 | 2.00 | 5.65 | 0.00 | - | 2 | 4 | 112.02% |
| MSTR240621P00680000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 7.00 | 4.90 | 7.10 | -0.42 | -5.66% | 2 | 95 | 101.10% |
| MSTR240719P00680000 | 2024-05-08 1:03PM EDT | 2024-07-19 | 18.95 | 17.20 | 19.10 | -0.95 | -4.77% | 1 | 44 | 102.13% |
| MSTR240816P00680000 | 2024-03-18 11:21AM EDT | 2024-08-16 | 60.93 | 61.75 | 67.10 | 0.00 | - | 1 | 23 | 130.91% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 70.00 | 77.55 | 0.00 | - | 1 | 3 | 108.55% |
| MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 92.00 | 73.55 | 77.85 | 0.00 | - | 1 | 13 | 101.41% |
| MSTR250117P00680000 | 2024-04-12 1:08PM EDT | 2025-01-17 | 101.50 | 96.05 | 100.20 | 0.00 | - | 1 | 14 | 98.64% |
| MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 2025-02-21 | 102.45 | 116.00 | 127.90 | 0.00 | - | 1 | 9 | 102.68% |
| MSTR251219P00680000 | 2024-05-03 3:28PM EDT | 2025-12-19 | 185.75 | 175.05 | 190.00 | 0.00 | - | 50 | 50 | 89.58% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 83.13% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 204.10 | 219.95 | 0.00 | - | 1 | 4 | 85.90% |
© 2024 Yahoo. Todos los derechos reservados.