U.S. markets closed
F S&P 500
5,211.75 -2.00 (-0.04%) F Dow Jones
39,009.00 -18.00 (-0.05%) F Nasdaq
18,194.75 -4.75 (-0.03%) E-mini Russell 2000 Index Futur
2,070.90 -5.80 (-0.28%) Petróleo
78.08 -0.30 (-0.38%) Oro
2,324.00 -0.20 (-0.01%)
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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00880000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 235.00 | 369.20 | 384.00 | 0.00 | - | - | 1 | 256.19% |
| MSTR240517C00880000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 319.55 | 371.60 | 385.75 | 0.00 | - | 26 | 27 | 103.56% |
| MSTR240531C00880000 | 2024-04-29 3:45PM EDT | 2024-05-31 | 432.60 | 380.00 | 395.50 | 0.00 | - | - | 1 | 100.70% |
| MSTR240621C00880000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 283.00 | 403.90 | 418.60 | 0.00 | - | 10 | 436 | 104.82% |
| MSTR240719C00880000 | 2024-04-22 11:31AM EDT | 2024-07-19 | 494.64 | 439.95 | 451.70 | 0.00 | - | 7 | 45 | 109.13% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 228.35% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 68.02% |
| MSTR241115C00880000 | 2024-05-07 2:32PM EDT | 2024-11-15 | 557.60 | 544.05 | 560.05 | -7.80 | -1.38% | 1 | 3 | 110.57% |
| MSTR250117C00880000 | 2024-05-03 11:31AM EDT | 2025-01-17 | 560.00 | 581.50 | 598.00 | 0.00 | - | 1 | 67 | 108.79% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 267.98% |
| MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 2025-12-19 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 155.16% |
| MSTR260116C00880000 | 2024-05-01 11:37AM EDT | 2026-01-16 | 555.00 | 722.00 | 740.00 | 0.00 | - | 1 | 41 | 101.72% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 264.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00880000 | 2024-05-06 11:36AM EDT | 2024-05-10 | 1.63 | 0.24 | 4.40 | 0.00 | - | 1 | 20 | 209.45% |
| MSTR240517P00880000 | 2024-05-07 11:43AM EDT | 2024-05-17 | 1.51 | 1.20 | 2.15 | -0.06 | -3.82% | 2 | 43 | 108.72% |
| MSTR240524P00880000 | 2024-05-06 1:54PM EDT | 2024-05-24 | 5.81 | 3.45 | 7.45 | 0.00 | - | 1 | 17 | 103.45% |
| MSTR240531P00880000 | 2024-05-06 10:10AM EDT | 2024-05-31 | 12.14 | 8.90 | 10.55 | 0.00 | - | 1 | 21 | 99.29% |
| MSTR240607P00880000 | 2024-04-30 9:49AM EDT | 2024-06-07 | 40.01 | 13.05 | 20.50 | 0.00 | - | - | 2 | 100.95% |
| MSTR240621P00880000 | 2024-05-06 2:04PM EDT | 2024-06-21 | 30.85 | 26.15 | 31.00 | 0.00 | - | 1 | 39 | 98.90% |
| MSTR240719P00880000 | 2024-05-06 1:35PM EDT | 2024-07-19 | 58.93 | 57.25 | 61.30 | -2.57 | -4.18% | 1 | 30 | 102.51% |
| MSTR240816P00880000 | 2024-04-17 11:59AM EDT | 2024-08-16 | 145.10 | 84.00 | 92.40 | 0.00 | - | 2 | 10 | 104.56% |
| MSTR241018P00880000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 185.00 | 129.35 | 137.65 | 0.00 | - | 1 | 8 | 102.07% |
| MSTR241115P00880000 | 2024-04-16 11:40AM EDT | 2024-11-15 | 181.95 | 148.10 | 159.30 | 0.00 | - | 2 | 5 | 102.35% |
| MSTR250117P00880000 | 2024-05-07 2:34PM EDT | 2025-01-17 | 183.55 | 180.00 | 188.60 | +0.60 | +0.33% | 1 | 10 | 99.27% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 110.66% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 93.89% |
© 2024 Yahoo. Todos los derechos reservados.