U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,194.00 -1.00 (-0.00%) F Nasdaq
18,167.25 -19.25 (-0.11%) E-mini Russell 2000 Index Futur
2,062.30 -2.50 (-0.12%) Petróleo
79.34 +0.35 (+0.44%) Oro
2,316.00 -6.30 (-0.27%)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00720000 | 2024-05-03 10:30AM EDT | 2024-05-10 | 519.81 | 507.45 | 522.00 | 0.00 | - | 4 | 0 | 347.85% |
| MSTR240517C00720000 | 2024-03-27 11:13AM EDT | 2024-05-17 | 1,217.25 | 540.00 | 552.35 | 0.00 | - | 2 | 2 | 317.94% |
| MSTR240524C00720000 | 2024-04-26 10:40AM EDT | 2024-05-24 | 543.71 | 509.10 | 525.65 | 0.00 | - | 1 | 1 | 144.46% |
| MSTR240621C00720000 | 2024-05-03 10:30AM EDT | 2024-06-21 | 540.58 | 522.50 | 534.50 | 0.00 | - | 4 | 32 | 115.23% |
| MSTR240719C00720000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 548.99 | 537.75 | 552.40 | 0.00 | - | 1 | 37 | 111.18% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 2024-08-16 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 396.31% |
| MSTR241018C00720000 | 2024-05-08 9:42AM EDT | 2024-10-18 | 571.68 | 595.60 | 611.25 | +129.76 | +29.36% | 1 | 2 | 110.06% |
| MSTR241115C00720000 | 2024-03-04 3:11PM EDT | 2024-11-15 | 700.10 | 993.15 | 1,009.85 | 0.00 | - | 1 | 52 | 318.26% |
| MSTR250117C00720000 | 2024-03-28 11:43AM EDT | 2025-01-17 | 1,094.15 | 706.65 | 724.00 | 0.00 | - | 14 | 21 | 135.59% |
| MSTR250221C00720000 | 2024-05-01 11:57AM EDT | 2025-02-21 | 497.91 | 658.00 | 674.95 | 0.00 | - | 1 | 2 | 107.97% |
| MSTR251219C00720000 | 2024-03-13 1:01PM EDT | 2025-12-19 | 1,260.00 | 980.00 | 1,000.00 | 0.00 | - | 1 | 4 | 176.36% |
| MSTR260116C00720000 | 2024-02-15 11:22AM EDT | 2026-01-16 | 366.25 | 1,290.00 | 1,315.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR260618C00720000 | 2024-04-15 1:26PM EDT | 2026-06-18 | 941.53 | 798.00 | 816.00 | 0.00 | - | 1 | 3 | 100.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00720000 | 2024-05-08 1:30PM EDT | 2024-05-10 | 0.45 | 0.01 | 0.34 | +0.44 | +4,400.00% | 40 | 5 | 265.82% |
| MSTR240517P00720000 | 2024-05-07 10:47AM EDT | 2024-05-17 | 1.41 | 0.20 | 3.40 | 0.00 | - | 2 | 70 | 166.85% |
| MSTR240524P00720000 | 2024-05-06 3:16PM EDT | 2024-05-24 | 1.76 | 0.32 | 4.45 | 0.00 | - | 10 | 19 | 130.76% |
| MSTR240531P00720000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 1.39 | 0.80 | 4.10 | -2.31 | -62.43% | 1 | 6 | 109.55% |
| MSTR240607P00720000 | 2024-05-03 10:19AM EDT | 2024-06-07 | 10.56 | 1.75 | 6.60 | 0.00 | - | 1 | 5 | 105.15% |
| MSTR240614P00720000 | 2024-05-08 12:56PM EDT | 2024-06-14 | 7.60 | 2.80 | 9.75 | -0.22 | -2.81% | 1 | 5 | 102.41% |
| MSTR240621P00720000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 10.75 | 6.35 | 12.80 | +0.89 | +9.03% | 1 | 63 | 102.80% |
| MSTR240719P00720000 | 2024-05-03 10:07AM EDT | 2024-07-19 | 38.00 | 21.55 | 25.10 | 0.00 | - | 2 | 12 | 100.98% |
| MSTR240816P00720000 | 2024-04-10 3:12PM EDT | 2024-08-16 | 51.55 | 39.35 | 43.85 | 0.00 | - | 2 | 4 | 103.08% |
| MSTR241018P00720000 | 2024-04-30 10:02AM EDT | 2024-10-18 | 98.43 | 70.00 | 77.95 | 0.00 | - | 1 | 5 | 100.82% |
| MSTR241115P00720000 | 2024-05-02 10:28AM EDT | 2024-11-15 | 125.00 | 84.90 | 92.95 | 0.00 | - | 1 | 3 | 100.98% |
| MSTR250117P00720000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 140.00 | 109.30 | 118.50 | 0.00 | - | 2 | 17 | 98.50% |
| MSTR260116P00720000 | 2024-03-25 1:59PM EDT | 2026-01-16 | 201.00 | 206.45 | 224.00 | 0.00 | - | 3 | 2 | 90.45% |
| MSTR260618P00720000 | 2024-04-12 2:45PM EDT | 2026-06-18 | 215.36 | 224.55 | 242.00 | 0.00 | - | 1 | 3 | 85.37% |
© 2024 Yahoo. Todos los derechos reservados.