U.S. markets closed
F S&P 500
5,209.75 -3.00 (-0.06%) F Dow Jones
39,194.00 -1.00 (-0.00%) F Nasdaq
18,163.00 -23.50 (-0.13%) E-mini Russell 2000 Index Futur
2,062.10 -2.70 (-0.13%) Petróleo
79.29 +0.30 (+0.38%) 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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00700000 | 2024-05-08 3:21PM EDT | 2024-05-10 | 543.38 | 527.45 | 543.75 | +3.68 | +0.68% | 2 | 0 | 389.40% |
| MSTR240517C00700000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 570.40 | 527.40 | 544.00 | 0.00 | - | 1 | 9 | 184.72% |
| MSTR240524C00700000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 527.05 | 528.90 | 543.35 | 0.00 | - | 2 | 3 | 142.08% |
| MSTR240607C00700000 | 2024-04-30 9:37AM EDT | 2024-06-07 | 512.48 | 532.65 | 548.20 | 0.00 | - | - | 2 | 122.56% |
| MSTR240621C00700000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 615.00 | 540.50 | 553.10 | 0.00 | - | 1 | 222 | 116.68% |
| MSTR240719C00700000 | 2024-05-08 12:38PM EDT | 2024-07-19 | 563.84 | 555.00 | 569.45 | +11.64 | +2.11% | 1 | 302 | 112.36% |
| MSTR240816C00700000 | 2024-04-30 3:36PM EDT | 2024-08-16 | 463.30 | 576.95 | 589.00 | 0.00 | - | 6 | 12 | 114.31% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 584.58 | 611.05 | 624.60 | 0.00 | - | 1 | 6 | 110.89% |
| MSTR241115C00700000 | 2024-04-02 11:50AM EDT | 2024-11-15 | 928.30 | 545.80 | 563.35 | 0.00 | - | 2 | 13 | 63.04% |
| MSTR250117C00700000 | 2024-05-01 1:46PM EDT | 2025-01-17 | 520.00 | 658.00 | 671.40 | 0.00 | - | 6 | 472 | 109.75% |
| MSTR250221C00700000 | 2024-05-08 9:33AM EDT | 2025-02-21 | 661.80 | 670.00 | 686.55 | -49.57 | -6.97% | 1 | 60 | 108.40% |
| MSTR251219C00700000 | 2024-05-06 9:37AM EDT | 2025-12-19 | 809.93 | 764.00 | 784.00 | 0.00 | - | 1 | 534 | 103.00% |
| MSTR260116C00700000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 851.50 | 772.00 | 792.00 | 0.00 | - | 1 | 113 | 102.90% |
| MSTR260618C00700000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 704.00 | 808.00 | 824.00 | 0.00 | - | 1 | 26 | 100.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00700000 | 2024-05-08 1:10PM EDT | 2024-05-10 | 0.24 | 0.02 | 0.60 | -0.24 | -50.00% | 51 | 271 | 295.90% |
| MSTR240517P00700000 | 2024-05-08 3:37PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.40 | -0.17 | -32.69% | 109 | 217 | 140.14% |
| MSTR240524P00700000 | 2024-05-08 3:03PM EDT | 2024-05-24 | 0.63 | 0.14 | 1.00 | +0.03 | +5.00% | 12 | 49 | 112.16% |
| MSTR240531P00700000 | 2024-05-08 3:43PM EDT | 2024-05-31 | 2.20 | 0.73 | 4.00 | +0.11 | +5.26% | 1 | 55 | 113.95% |
| MSTR240607P00700000 | 2024-05-08 3:29PM EDT | 2024-06-07 | 3.40 | 3.00 | 5.95 | -1.25 | -26.88% | 2 | 30 | 111.33% |
| MSTR240614P00700000 | 2024-05-06 10:42AM EDT | 2024-06-14 | 6.00 | 2.32 | 8.60 | 0.00 | - | 3 | 5 | 104.10% |
| MSTR240621P00700000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 7.51 | 6.60 | 8.45 | -1.24 | -14.17% | 11 | 624 | 101.84% |
| MSTR240719P00700000 | 2024-05-08 11:17AM EDT | 2024-07-19 | 21.28 | 18.90 | 22.45 | -0.95 | -4.27% | 4 | 79 | 101.66% |
| MSTR240816P00700000 | 2024-05-08 1:51PM EDT | 2024-08-16 | 38.00 | 35.35 | 38.45 | -1.89 | -4.74% | 1 | 111 | 102.90% |
| MSTR241018P00700000 | 2024-05-07 1:30PM EDT | 2024-10-18 | 69.75 | 64.20 | 71.85 | 0.00 | - | 2 | 16 | 101.03% |
| MSTR241115P00700000 | 2024-05-07 3:57PM EDT | 2024-11-15 | 85.85 | 78.40 | 86.80 | 0.00 | - | 2 | 93 | 101.32% |
| MSTR250117P00700000 | 2024-05-06 3:16PM EDT | 2025-01-17 | 110.00 | 102.15 | 109.50 | 0.00 | - | 8 | 375 | 98.44% |
| MSTR250221P00700000 | 2024-05-06 10:46AM EDT | 2025-02-21 | 115.00 | 111.05 | 124.70 | 0.00 | - | 3 | 260 | 97.29% |
| MSTR251219P00700000 | 2024-04-30 12:34PM EDT | 2025-12-19 | 221.95 | 185.00 | 201.00 | 0.00 | - | 3 | 31 | 89.39% |
| MSTR260116P00700000 | 2024-05-06 12:02PM EDT | 2026-01-16 | 195.74 | 191.00 | 207.00 | 0.00 | - | 2 | 563 | 89.00% |
| MSTR260618P00700000 | 2024-05-01 11:50AM EDT | 2026-06-18 | 252.00 | 213.30 | 232.00 | 0.00 | - | 1 | 10 | 85.56% |
© 2024 Yahoo. Todos los derechos reservados.