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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00900000 | 2024-05-08 9:39AM EDT | 2024-05-10 | 300.00 | 327.75 | 342.00 | -95.00 | -24.05% | 1 | 9 | 180.00% |
| MSTR240517C00900000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 222.80 | 329.90 | 345.25 | 0.00 | - | 13 | 37 | 117.05% |
| MSTR240524C00900000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 345.95 | 334.25 | 350.00 | 0.00 | - | 138 | 39 | 105.26% |
| MSTR240531C00900000 | 2024-05-06 9:36AM EDT | 2024-05-31 | 395.00 | 338.00 | 354.15 | 0.00 | - | 3 | 6 | 97.42% |
| MSTR240621C00900000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 347.11 | 367.70 | 378.45 | -47.89 | -12.12% | 5 | 659 | 102.99% |
| MSTR240719C00900000 | 2024-05-07 2:35PM EDT | 2024-07-19 | 431.73 | 402.15 | 413.90 | 0.00 | - | 20 | 81 | 106.20% |
| MSTR240816C00900000 | 2024-05-06 1:57PM EDT | 2024-08-16 | 501.92 | 436.25 | 448.20 | 0.00 | - | 1 | 35 | 109.48% |
| MSTR241018C00900000 | 2024-04-30 11:13AM EDT | 2024-10-18 | 417.85 | 490.45 | 502.75 | 0.00 | - | 1 | 16 | 108.83% |
| MSTR241115C00900000 | 2024-05-03 3:19PM EDT | 2024-11-15 | 517.95 | 510.85 | 525.50 | 0.00 | - | 1 | 22 | 108.87% |
| MSTR250117C00900000 | 2024-05-02 9:47AM EDT | 2025-01-17 | 444.00 | 549.95 | 563.75 | 0.00 | - | 2 | 100 | 107.37% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 2025-02-21 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 123.32% |
| MSTR251219C00900000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 590.00 | 684.00 | 704.00 | 0.00 | - | 6 | 46 | 101.67% |
| MSTR260116C00900000 | 2024-04-16 2:46PM EDT | 2026-01-16 | 740.00 | 692.00 | 712.00 | 0.00 | - | 1 | 81 | 101.20% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 2026-06-18 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 92.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00900000 | 2024-05-08 3:42PM EDT | 2024-05-10 | 0.38 | 0.35 | 0.50 | -0.46 | -54.76% | 114 | 1,196 | 146.97% |
| MSTR240517P00900000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.65 | 1.50 | 2.50 | -0.35 | -17.50% | 218 | 486 | 100.78% |
| MSTR240524P00900000 | 2024-05-08 10:06AM EDT | 2024-05-24 | 7.00 | 3.00 | 7.95 | -0.12 | -1.69% | 3 | 31 | 93.79% |
| MSTR240531P00900000 | 2024-05-08 10:02AM EDT | 2024-05-31 | 12.64 | 9.10 | 13.00 | +1.65 | +15.01% | 13 | 46 | 93.35% |
| MSTR240607P00900000 | 2024-05-08 11:30AM EDT | 2024-06-07 | 19.68 | 13.65 | 20.25 | -0.32 | -1.60% | 2 | 16 | 92.59% |
| MSTR240621P00900000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 31.40 | 30.65 | 33.00 | -2.60 | -7.65% | 13 | 162 | 94.54% |
| MSTR240719P00900000 | 2024-05-08 12:38PM EDT | 2024-07-19 | 63.00 | 60.20 | 65.10 | -1.95 | -3.00% | 2 | 60 | 97.72% |
| MSTR240816P00900000 | 2024-05-07 10:35AM EDT | 2024-08-16 | 98.11 | 92.00 | 97.80 | 0.00 | - | 2 | 20 | 101.65% |
| MSTR241018P00900000 | 2024-05-08 1:45PM EDT | 2024-10-18 | 141.06 | 136.65 | 146.35 | -1.44 | -1.01% | 3 | 87 | 99.66% |
| MSTR241115P00900000 | 2024-05-08 10:14AM EDT | 2024-11-15 | 168.00 | 156.00 | 166.15 | +6.98 | +4.33% | 1 | 16 | 99.67% |
| MSTR250117P00900000 | 2024-05-08 11:16AM EDT | 2025-01-17 | 193.35 | 188.40 | 197.40 | -50.22 | -20.62% | 10 | 146 | 97.10% |
| MSTR250221P00900000 | 2024-05-01 3:40PM EDT | 2025-02-21 | 259.72 | 201.00 | 215.10 | 0.00 | - | 3 | 64 | 95.79% |
| MSTR251219P00900000 | 2024-05-07 10:28AM EDT | 2025-12-19 | 300.45 | 290.00 | 309.85 | 0.00 | - | 4 | 7 | 87.55% |
| MSTR260116P00900000 | 2024-05-08 9:46AM EDT | 2026-01-16 | 314.75 | 296.00 | 316.00 | -20.40 | -6.09% | 6 | 79 | 86.90% |
| MSTR260618P00900000 | 2024-04-29 3:06PM EDT | 2026-06-18 | 340.05 | 324.70 | 344.00 | 0.00 | - | 1 | 6 | 83.53% |
© 2024 Yahoo. Todos los derechos reservados.