U.S. markets closed
F S&P 500
5,208.50 -4.25 (-0.08%) F Dow Jones
39,182.00 -13.00 (-0.03%) F Nasdaq
18,157.25 -29.25 (-0.16%) E-mini Russell 2000 Index Futur
2,061.10 -3.70 (-0.18%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,317.30 -5.00 (-0.22%)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00770000 | 2024-04-22 11:06AM EDT | 2024-05-17 | 497.65 | 458.30 | 474.00 | 0.00 | - | - | 1 | 161.45% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 2024-05-31 | 459.84 | 462.25 | 477.05 | 0.00 | - | - | 0 | 116.92% |
| MSTR240621C00770000 | 2024-03-13 12:32PM EDT | 2024-06-21 | 1,026.00 | 736.00 | 754.15 | 0.00 | - | 1 | 77 | 376.16% |
| MSTR240719C00770000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 344.08 | 499.85 | 511.15 | 0.00 | - | 2 | 9 | 110.65% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 2024-08-16 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 119.88% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 116.03% |
| MSTR241115C00770000 | 2024-03-28 11:11AM EDT | 2024-11-15 | 1,075.05 | 648.00 | 665.45 | 0.00 | - | 2 | 4 | 140.08% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 99.74% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 344.56% |
| MSTR260116C00770000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,040.00 | 1,012.00 | 1,032.00 | 0.00 | - | 8 | 205 | 188.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00770000 | 2024-05-07 2:38PM EDT | 2024-05-10 | 0.35 | 0.01 | 4.50 | 0.00 | - | 2 | 34 | 325.93% |
| MSTR240517P00770000 | 2024-05-06 9:58AM EDT | 2024-05-17 | 0.95 | 0.00 | 3.20 | 0.00 | - | 200 | 229 | 145.58% |
| MSTR240524P00770000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 17.88 | 0.50 | 3.75 | 0.00 | - | 5 | 23 | 114.12% |
| MSTR240531P00770000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 9.00 | 1.40 | 5.40 | 0.00 | - | 2 | 24 | 103.08% |
| MSTR240607P00770000 | 2024-05-03 11:18AM EDT | 2024-06-07 | 15.00 | 3.85 | 9.85 | 0.00 | - | 3 | 16 | 103.43% |
| MSTR240621P00770000 | 2024-05-08 10:51AM EDT | 2024-06-21 | 12.80 | 12.35 | 13.85 | -1.65 | -11.42% | 2 | 256 | 99.23% |
| MSTR240719P00770000 | 2024-04-30 10:30AM EDT | 2024-07-19 | 61.25 | 29.60 | 33.95 | 0.00 | - | 1 | 14 | 100.19% |
| MSTR240816P00770000 | 2024-05-01 10:19AM EDT | 2024-08-16 | 104.69 | 50.40 | 56.45 | 0.00 | - | 2 | 18 | 102.45% |
| MSTR241018P00770000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 93.00 | 86.30 | 93.80 | 0.00 | - | 1 | 17 | 100.32% |
| MSTR241115P00770000 | 2024-05-07 11:15AM EDT | 2024-11-15 | 107.40 | 102.00 | 112.25 | 0.00 | - | 1 | 5 | 100.78% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 98.76% |
| MSTR250221P00770000 | 2024-05-02 3:59PM EDT | 2025-02-21 | 167.00 | 140.00 | 153.45 | 0.00 | - | - | 1 | 96.72% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 83.55% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 80.50% |
| MSTR260618P00770000 | 2024-04-30 11:18AM EDT | 2026-06-18 | 285.00 | 250.70 | 270.00 | 0.00 | - | 1 | 5 | 84.87% |
© 2024 Yahoo. Todos los derechos reservados.