U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,195.00 0.00 (0.00%) F Nasdaq
18,162.00 -24.50 (-0.13%) E-mini Russell 2000 Index Futur
2,062.60 -2.20 (-0.11%) Petróleo
79.25 +0.26 (+0.33%) Oro
2,315.80 -6.50 (-0.28%)
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:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00870000 | 2024-04-30 9:38AM EDT | 2024-05-10 | 319.53 | 357.80 | 374.00 | 0.00 | - | 26 | 14 | 260.52% |
| MSTR240517C00870000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 247.35 | 359.30 | 374.75 | 0.00 | - | 8 | 9 | 130.87% |
| MSTR240621C00870000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 269.83 | 388.55 | 403.05 | 0.00 | - | 1 | 199 | 103.75% |
| MSTR240719C00870000 | 2024-03-14 10:06AM EDT | 2024-07-19 | 935.00 | 681.55 | 698.60 | 0.00 | - | 1 | 12 | 281.35% |
| MSTR240816C00870000 | 2024-03-19 11:25AM EDT | 2024-08-16 | 570.20 | 476.00 | 490.00 | 0.00 | - | 3 | 4 | 122.80% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 2024-11-15 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 251.11% |
| MSTR250117C00870000 | 2024-05-02 11:54AM EDT | 2025-01-17 | 479.68 | 564.65 | 578.60 | 0.00 | - | 2 | 365 | 107.84% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 2025-02-21 | 601.00 | 580.25 | 598.10 | 0.00 | - | 1 | 4 | 106.80% |
| MSTR251219C00870000 | 2024-04-02 10:13AM EDT | 2025-12-19 | 965.12 | 580.00 | 600.00 | 0.00 | - | 1 | 60 | 74.93% |
| MSTR260116C00870000 | 2024-04-16 3:08PM EDT | 2026-01-16 | 760.00 | 706.00 | 722.00 | 0.00 | - | 1 | 267 | 101.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00870000 | 2024-05-07 2:27PM EDT | 2024-05-10 | 0.35 | 0.30 | 1.55 | +0.01 | +2.94% | 2 | 220 | 218.56% |
| MSTR240517P00870000 | 2024-05-07 10:15AM EDT | 2024-05-17 | 1.30 | 0.56 | 3.80 | 0.00 | - | 3 | 49 | 117.70% |
| MSTR240524P00870000 | 2024-04-29 12:27PM EDT | 2024-05-24 | 15.71 | 1.82 | 6.50 | 0.00 | - | 15 | 18 | 99.40% |
| MSTR240531P00870000 | 2024-05-06 12:05PM EDT | 2024-05-31 | 10.05 | 5.95 | 8.70 | 0.00 | - | 1 | 4 | 93.52% |
| MSTR240607P00870000 | 2024-05-08 2:50PM EDT | 2024-06-07 | 13.60 | 10.05 | 17.30 | -3.30 | -19.53% | 1 | 1 | 95.73% |
| MSTR240621P00870000 | 2024-05-08 12:32PM EDT | 2024-06-21 | 27.56 | 25.25 | 27.25 | -2.51 | -8.35% | 2 | 29 | 96.22% |
| MSTR240719P00870000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 103.85 | 51.60 | 57.00 | 0.00 | - | 1 | 11 | 98.76% |
| MSTR240816P00870000 | 2024-03-25 11:34AM EDT | 2024-08-16 | 97.80 | 103.60 | 109.70 | 0.00 | - | 5 | 8 | 115.30% |
| MSTR241115P00870000 | 2024-04-22 12:07PM EDT | 2024-11-15 | 169.25 | 142.30 | 152.75 | 0.00 | - | 2 | 5 | 100.04% |
| MSTR250117P00870000 | 2024-05-07 2:34PM EDT | 2025-01-17 | 178.85 | 173.00 | 182.20 | 0.00 | - | 1 | 18 | 97.18% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 2025-02-21 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 95.01% |
| MSTR260116P00870000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 258.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.