U.S. markets closed
F S&P 500
5,209.75 -3.00 (-0.06%) F Dow Jones
39,186.00 -9.00 (-0.02%) F Nasdaq
18,165.50 -21.00 (-0.12%) E-mini Russell 2000 Index Futur
2,061.60 -3.20 (-0.15%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,318.90 -3.40 (-0.15%)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00790000 | 2024-03-27 9:39AM EDT | 2024-05-17 | 1,200.00 | 428.00 | 444.00 | 0.00 | - | 1 | 1 | 127.10% |
| MSTR240621C00790000 | 2024-04-17 11:49AM EDT | 2024-06-21 | 433.00 | 454.45 | 471.10 | +9.15 | +2.16% | 1 | 58 | 105.85% |
| MSTR240719C00790000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 551.05 | 484.05 | 495.05 | 0.00 | - | 1 | 19 | 109.87% |
| MSTR240816C00790000 | 2024-02-22 11:07AM EDT | 2024-08-16 | 128.95 | 832.00 | 845.50 | 0.00 | - | 1 | 1 | 317.31% |
| MSTR241115C00790000 | 2024-03-11 9:37AM EDT | 2024-11-15 | 890.00 | 738.75 | 757.75 | 0.00 | - | 26 | 26 | 185.53% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 586.00 | 605.70 | 619.80 | 0.00 | - | 1 | 18 | 108.38% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 2025-02-21 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 236.64% |
| MSTR251219C00790000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 776.00 | 722.00 | 742.00 | 0.00 | - | 2 | 5 | 101.29% |
| MSTR260116C00790000 | 2024-03-06 10:43AM EDT | 2026-01-16 | 716.00 | 1,094.00 | 1,120.00 | 0.00 | - | 1 | 202 | 233.51% |
| MSTR260618C00790000 | 2024-04-29 10:16AM EDT | 2026-06-18 | 812.01 | 770.00 | 790.00 | 0.00 | - | 1 | 2 | 99.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00790000 | 2024-05-07 2:53PM EDT | 2024-05-10 | 0.50 | 0.01 | 0.35 | 0.00 | - | 2 | 50 | 223.83% |
| MSTR240517P00790000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 3.04 | 0.24 | 3.85 | 0.00 | - | 92 | 142 | 143.97% |
| MSTR240524P00790000 | 2024-05-01 11:56AM EDT | 2024-05-24 | 24.95 | 0.68 | 4.05 | 0.00 | - | 4 | 17 | 110.57% |
| MSTR240531P00790000 | 2024-04-30 10:34AM EDT | 2024-05-31 | 19.04 | 1.70 | 6.35 | 0.00 | - | 5 | 7 | 101.31% |
| MSTR240607P00790000 | 2024-05-06 9:56AM EDT | 2024-06-07 | 10.00 | 3.35 | 11.05 | 0.00 | - | 1 | 7 | 99.75% |
| MSTR240621P00790000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 20.50 | 14.15 | 15.95 | 0.00 | - | 1 | 40 | 98.33% |
| MSTR240719P00790000 | 2024-05-06 11:40AM EDT | 2024-07-19 | 38.65 | 33.45 | 37.95 | 0.00 | - | 2 | 27 | 99.92% |
| MSTR240816P00790000 | 2024-03-25 11:48AM EDT | 2024-08-16 | 73.65 | 76.70 | 82.55 | 0.00 | - | 2 | 33 | 116.56% |
| MSTR241018P00790000 | 2024-05-01 1:16PM EDT | 2024-10-18 | 151.21 | 92.85 | 100.90 | 0.00 | - | 2 | 5 | 100.10% |
| MSTR241115P00790000 | 2024-04-09 10:40AM EDT | 2024-11-15 | 133.85 | 109.30 | 119.75 | 0.00 | - | 2 | 2 | 100.55% |
| MSTR250117P00790000 | 2024-03-13 3:11PM EDT | 2025-01-17 | 139.15 | 137.75 | 148.90 | 0.00 | - | 1 | 15 | 98.35% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 2025-02-21 | 155.45 | 163.00 | 176.55 | 0.00 | - | 2 | 2 | 101.67% |
| MSTR251219P00790000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 263.44 | 201.00 | 218.00 | 0.00 | - | 1 | 21 | 81.09% |
| MSTR260116P00790000 | 2024-03-15 9:52AM EDT | 2026-01-16 | 244.20 | 214.65 | 234.00 | 0.00 | - | 4 | 3 | 82.87% |
© 2024 Yahoo. Todos los derechos reservados.