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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00740000 | 2024-04-29 10:56AM EDT | 2024-05-17 | 551.20 | 488.05 | 504.00 | 0.00 | - | 1 | 3 | 163.18% |
| MSTR240621C00740000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 606.62 | 503.45 | 516.15 | 0.00 | - | 2 | 15 | 111.54% |
| MSTR240719C00740000 | 2024-04-19 12:18PM EDT | 2024-07-19 | 522.21 | 521.05 | 535.45 | 0.00 | - | 1 | 35 | 109.40% |
| MSTR240816C00740000 | 2024-02-15 1:16PM EDT | 2024-08-16 | 198.88 | 1,110.60 | 1,128.15 | 0.00 | - | 1 | 0 | 590.88% |
| MSTR241018C00740000 | 2024-03-19 9:31AM EDT | 2024-10-18 | 708.00 | 592.35 | 609.15 | 0.00 | - | 1 | 1 | 115.03% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 2024-11-15 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 218.85% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 2025-01-17 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 215.03% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 2025-02-21 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 101.70% |
| MSTR251219C00740000 | 2024-02-28 1:37PM EDT | 2025-12-19 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 2 | 359.39% |
| MSTR260116C00740000 | 2024-03-11 1:39PM EDT | 2026-01-16 | 1,145.48 | 1,058.00 | 1,078.00 | 0.00 | - | 1 | 3 | 208.40% |
| MSTR260618C00740000 | 2024-03-11 1:47PM EDT | 2026-06-18 | 1,174.50 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 2 | 203.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00740000 | 2024-05-06 10:24AM EDT | 2024-05-10 | 0.13 | 0.01 | 0.80 | 0.00 | - | 4 | 8 | 226.37% |
| MSTR240517P00740000 | 2024-05-06 1:16PM EDT | 2024-05-17 | 0.45 | 0.10 | 3.40 | 0.00 | - | 6 | 21 | 150.44% |
| MSTR240524P00740000 | 2024-05-06 10:32AM EDT | 2024-05-24 | 2.50 | 0.30 | 4.65 | 0.00 | - | 1 | 3 | 121.88% |
| MSTR240531P00740000 | 2024-05-07 11:13AM EDT | 2024-05-31 | 4.75 | 1.00 | 5.05 | 0.00 | - | 1 | 6 | 106.08% |
| MSTR240607P00740000 | 2024-05-03 11:01AM EDT | 2024-06-07 | 12.00 | 2.15 | 7.30 | 0.00 | - | 6 | 19 | 101.17% |
| MSTR240614P00740000 | 2024-05-08 12:56PM EDT | 2024-06-14 | 8.70 | 4.05 | 10.90 | -0.22 | -2.47% | 1 | 8 | 100.24% |
| MSTR240621P00740000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 11.20 | 9.80 | 10.85 | -1.40 | -11.11% | 1 | 56 | 99.00% |
| MSTR240719P00740000 | 2024-05-02 3:44PM EDT | 2024-07-19 | 52.90 | 24.45 | 28.30 | 0.00 | - | 1 | 21 | 99.83% |
| MSTR240816P00740000 | 2024-04-30 12:42PM EDT | 2024-08-16 | 83.00 | 43.45 | 48.85 | 0.00 | - | 2 | 17 | 102.34% |
| MSTR241018P00740000 | 2024-04-30 9:58AM EDT | 2024-10-18 | 105.78 | 76.25 | 83.90 | 0.00 | - | 2 | 10 | 100.24% |
| MSTR241115P00740000 | 2024-04-30 10:17AM EDT | 2024-11-15 | 122.81 | 91.80 | 99.75 | 0.00 | - | 2 | 10 | 100.52% |
| MSTR250117P00740000 | 2024-04-30 10:04AM EDT | 2025-01-17 | 144.85 | 116.90 | 126.45 | 0.00 | - | 1 | 10 | 98.13% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 97.64% |
| MSTR251219P00740000 | 2024-03-26 11:13AM EDT | 2025-12-19 | 202.00 | 216.25 | 232.00 | 0.00 | - | 1 | 6 | 91.90% |
| MSTR260116P00740000 | 2024-03-11 1:00PM EDT | 2026-01-16 | 202.00 | 183.00 | 199.00 | 0.00 | - | 4 | 6 | 81.13% |
| MSTR260618P00740000 | 2024-04-10 1:57PM EDT | 2026-06-18 | 222.45 | 235.15 | 251.95 | 0.00 | - | - | 2 | 85.01% |
© 2024 Yahoo. Todos los derechos reservados.