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
18,163.50 -23.00 (-0.13%) E-mini Russell 2000 Index Futur
2,062.90 -1.90 (-0.09%) Petróleo
79.26 +0.27 (+0.34%) 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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00750000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 516.95 | 478.20 | 492.80 | 0.00 | - | 1 | 123 | 162.55% |
| MSTR240621C00750000 | 2024-05-07 12:39PM EDT | 2024-06-21 | 552.74 | 493.20 | 506.60 | 0.00 | - | 3 | 74 | 110.58% |
| MSTR240719C00750000 | 2024-04-29 11:14AM EDT | 2024-07-19 | 597.59 | 515.25 | 527.35 | 0.00 | - | 2 | 73 | 111.05% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 2024-08-16 | 854.65 | 540.20 | 552.50 | 0.00 | - | 1 | 4 | 113.92% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 2024-10-18 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 289.88% |
| MSTR241115C00750000 | 2024-04-17 12:12PM EDT | 2024-11-15 | 569.87 | 596.10 | 612.00 | 0.00 | - | 1 | 70 | 111.03% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 2025-01-17 | 621.11 | 628.30 | 641.55 | 0.00 | - | 5 | 172 | 108.81% |
| MSTR250221C00750000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 842.21 | 642.00 | 658.55 | 0.00 | - | 1 | 38 | 107.79% |
| MSTR251219C00750000 | 2024-04-24 2:53PM EDT | 2025-12-19 | 788.00 | 742.00 | 762.00 | 0.00 | - | 1 | 110 | 102.48% |
| MSTR260116C00750000 | 2024-03-14 3:04PM EDT | 2026-01-16 | 1,130.00 | 975.00 | 999.70 | 0.00 | - | 1 | 15 | 173.45% |
| MSTR260618C00750000 | 2024-05-06 1:33PM EDT | 2026-06-18 | 838.00 | 788.00 | 804.00 | 0.00 | - | 1 | 6 | 100.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00750000 | 2024-05-08 12:43PM EDT | 2024-05-10 | 0.24 | 0.12 | 0.30 | -0.11 | -31.43% | 24 | 163 | 251.76% |
| MSTR240517P00750000 | 2024-05-08 10:37AM EDT | 2024-05-17 | 0.40 | 0.25 | 3.35 | -0.42 | -51.22% | 41 | 478 | 155.54% |
| MSTR240524P00750000 | 2024-05-08 2:36PM EDT | 2024-05-24 | 1.28 | 0.00 | 3.20 | -0.22 | -14.67% | 95 | 34 | 114.58% |
| MSTR240531P00750000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 5.75 | 1.12 | 5.25 | 0.00 | - | 1 | 22 | 106.82% |
| MSTR240607P00750000 | 2024-05-03 3:01PM EDT | 2024-06-07 | 11.50 | 2.87 | 7.70 | 0.00 | - | 8 | 19 | 102.72% |
| MSTR240614P00750000 | 2024-05-06 11:57AM EDT | 2024-06-14 | 9.66 | 3.60 | 8.50 | 0.00 | - | 4 | 9 | 95.04% |
| MSTR240621P00750000 | 2024-05-08 2:33PM EDT | 2024-06-21 | 11.00 | 10.55 | 12.70 | -1.57 | -12.49% | 33 | 168 | 100.73% |
| MSTR240719P00750000 | 2024-05-08 3:06PM EDT | 2024-07-19 | 27.95 | 26.25 | 30.25 | -2.05 | -6.83% | 1 | 54 | 100.57% |
| MSTR240816P00750000 | 2024-05-08 12:53PM EDT | 2024-08-16 | 49.00 | 45.90 | 50.80 | -3.20 | -6.13% | 1 | 30 | 102.59% |
| MSTR241018P00750000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 134.64 | 79.45 | 87.75 | 0.00 | - | 2 | 14 | 100.62% |
| MSTR241115P00750000 | 2024-04-30 10:30AM EDT | 2024-11-15 | 131.48 | 95.40 | 103.80 | 0.00 | - | 2 | 12 | 100.84% |
| MSTR250117P00750000 | 2024-05-07 10:50AM EDT | 2025-01-17 | 130.80 | 121.15 | 129.75 | +3.30 | +2.59% | 1 | 37 | 98.15% |
| MSTR250221P00750000 | 2024-04-12 2:32PM EDT | 2025-02-21 | 134.00 | 131.00 | 144.45 | 0.00 | - | 6 | 121 | 96.70% |
| MSTR251219P00750000 | 2024-04-16 2:13PM EDT | 2025-12-19 | 220.00 | 208.00 | 228.00 | 0.00 | - | 25 | 6 | 88.86% |
| MSTR260116P00750000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 249.00 | 233.65 | 252.00 | 0.00 | - | 1 | 5 | 93.28% |
| MSTR260618P00750000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 276.97 | 240.40 | 258.00 | 0.00 | - | 1 | 10 | 85.02% |
© 2024 Yahoo. Todos los derechos reservados.