U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,192.00 -3.00 (-0.01%) F Nasdaq
18,167.00 -19.50 (-0.11%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.38 +0.39 (+0.49%) Oro
2,316.70 -5.60 (-0.24%)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00690000 | 2024-05-08 2:48PM EDT | 2024-05-10 | 560.65 | 537.40 | 551.90 | +28.94 | +5.44% | 3 | 3 | 369.82% |
| MSTR240517C00690000 | 2024-04-29 10:56AM EDT | 2024-05-17 | 599.90 | 537.50 | 553.95 | 0.00 | - | 1 | 2 | 189.18% |
| MSTR240607C00690000 | 2024-05-08 2:48PM EDT | 2024-06-07 | 564.90 | 542.55 | 558.00 | +140.57 | +33.13% | 3 | 2 | 124.68% |
| MSTR240621C00690000 | 2024-05-08 11:38AM EDT | 2024-06-21 | 569.60 | 549.80 | 562.45 | +201.14 | +54.59% | 1 | 19 | 117.68% |
| MSTR240719C00690000 | 2024-03-04 11:30AM EDT | 2024-07-19 | 668.00 | 952.85 | 971.65 | 0.00 | - | 52 | 28 | 466.82% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 2024-08-16 | 886.94 | 581.45 | 595.30 | 0.00 | - | 1 | 5 | 112.52% |
| MSTR241018C00690000 | 2024-04-24 2:29PM EDT | 2024-10-18 | 691.99 | 617.20 | 633.85 | 0.00 | - | 1 | 1 | 111.56% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 2024-11-15 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 144.02% |
| MSTR250117C00690000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 647.85 | 660.45 | 677.55 | 0.00 | - | 1 | 126 | 109.14% |
| MSTR250221C00690000 | 2024-03-11 12:12PM EDT | 2025-02-21 | 1,060.78 | 995.00 | 1,020.00 | 0.00 | - | 1 | 1 | 259.06% |
| MSTR251219C00690000 | 2024-03-19 9:35AM EDT | 2025-12-19 | 890.00 | 762.00 | 782.00 | 0.00 | - | 1 | 314 | 101.21% |
| MSTR260116C00690000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 856.50 | 776.00 | 796.00 | 0.00 | - | 1 | 5 | 102.89% |
| MSTR260618C00690000 | 2024-04-01 9:35AM EDT | 2026-06-18 | 1,180.00 | 638.00 | 656.00 | 0.00 | - | 2 | 2 | 56.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00690000 | 2024-05-08 9:57AM EDT | 2024-05-10 | 0.17 | 0.07 | 2.00 | -0.83 | -83.00% | 17 | 60 | 350.20% |
| MSTR240517P00690000 | 2024-05-06 2:30PM EDT | 2024-05-17 | 0.57 | 0.00 | 3.25 | 0.00 | - | 44 | 43 | 175.88% |
| MSTR240524P00690000 | 2024-04-29 2:09PM EDT | 2024-05-24 | 3.80 | 0.12 | 4.20 | 0.00 | - | - | 1 | 137.72% |
| MSTR240531P00690000 | 2024-05-06 10:13AM EDT | 2024-05-31 | 2.25 | 0.57 | 3.45 | 0.00 | - | 11 | 13 | 113.60% |
| MSTR240607P00690000 | 2024-05-01 2:47PM EDT | 2024-06-07 | 14.40 | 1.27 | 6.00 | 0.00 | - | - | 3 | 109.63% |
| MSTR240621P00690000 | 2024-05-07 10:19AM EDT | 2024-06-21 | 6.70 | 4.50 | 9.65 | -2.15 | -24.29% | 1 | 50 | 102.73% |
| MSTR240719P00690000 | 2024-05-08 9:53AM EDT | 2024-07-19 | 19.45 | 17.60 | 21.30 | -1.80 | -8.47% | 3 | 34 | 102.03% |
| MSTR240816P00690000 | 2024-04-12 1:10PM EDT | 2024-08-16 | 46.30 | 33.15 | 37.90 | 0.00 | - | 1 | 15 | 103.63% |
| MSTR241018P00690000 | 2024-04-30 10:30AM EDT | 2024-10-18 | 91.45 | 61.35 | 68.85 | 0.00 | - | 1 | 25 | 101.10% |
| MSTR241115P00690000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 102.25 | 75.30 | 83.50 | 0.00 | - | 1 | 68 | 101.43% |
| MSTR250117P00690000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 127.32 | 98.55 | 106.20 | 0.00 | - | 4 | 6 | 98.63% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 104.14 | 119.00 | 132.75 | 0.00 | - | 1 | 4 | 102.34% |
| MSTR251219P00690000 | 2024-03-04 12:34PM EDT | 2025-12-19 | 200.80 | 159.05 | 173.00 | 0.00 | - | 34 | 39 | 83.18% |
| MSTR260116P00690000 | 2024-03-04 1:11PM EDT | 2026-01-16 | 207.15 | 165.45 | 181.00 | 0.00 | - | 1 | 1 | 83.28% |
© 2024 Yahoo. Todos los derechos reservados.