MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:22PM EDT. Mercado abierto.
Golpe:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00940000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 156.00 | 298.75 | 311.95 | 0.00 | - | - | 1 | 180.71% |
| MSTR240517C00940000 | 2024-05-08 9:44AM EDT | 2024-05-17 | 269.02 | 300.60 | 315.15 | -91.22 | -25.32% | 5 | 15 | 111.73% |
| MSTR240524C00940000 | 2024-04-30 9:53AM EDT | 2024-05-24 | 275.77 | 311.70 | 324.05 | 0.00 | - | - | 10 | 111.37% |
| MSTR240621C00940000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 460.89 | 343.50 | 358.80 | 0.00 | - | 5 | 15 | 103.02% |
| MSTR240719C00940000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 279.10 | 384.15 | 396.65 | 0.00 | - | 4 | 8 | 106.93% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 2024-08-16 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 360.33% |
| MSTR241018C00940000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 485.48 | 474.80 | 490.85 | 0.00 | - | 1 | 5 | 108.78% |
| MSTR241115C00940000 | 2024-05-02 12:58PM EDT | 2024-11-15 | 423.25 | 499.30 | 515.15 | 0.00 | - | 1 | 3 | 109.50% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 2025-01-17 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 241.60% |
| MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 2025-12-19 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 252.79% |
| MSTR260116C00940000 | 2024-03-13 1:00PM EDT | 2026-01-16 | 1,179.00 | 896.00 | 916.00 | 0.00 | - | 5 | 44 | 155.06% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 2026-06-18 | 990.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00940000 | 2024-05-08 9:45AM EDT | 2024-05-10 | 1.91 | 0.01 | 5.40 | +1.32 | +223.73% | 1 | 23 | 174.80% |
| MSTR240517P00940000 | 2024-05-07 11:42AM EDT | 2024-05-17 | 2.49 | 1.33 | 3.50 | 0.00 | - | 5 | 53 | 93.77% |
| MSTR240524P00940000 | 2024-05-07 11:03AM EDT | 2024-05-24 | 8.15 | 7.85 | 9.55 | 0.00 | - | 1 | 13 | 94.60% |
| MSTR240531P00940000 | 2024-05-07 2:48PM EDT | 2024-05-31 | 15.65 | 13.50 | 16.60 | 0.00 | - | 2 | 7 | 92.48% |
| MSTR240621P00940000 | 2024-05-07 10:48AM EDT | 2024-06-21 | 45.01 | 39.80 | 43.00 | 0.00 | - | 13 | 58 | 96.00% |
| MSTR240719P00940000 | 2024-05-07 2:16PM EDT | 2024-07-19 | 77.67 | 73.25 | 76.40 | 0.00 | - | 3 | 11 | 98.32% |
| MSTR240816P00940000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 163.78 | 106.70 | 112.10 | 0.00 | - | 1 | 2 | 102.11% |
| MSTR241018P00940000 | 2024-05-03 1:23PM EDT | 2024-10-18 | 180.15 | 155.15 | 162.20 | 0.00 | - | 8 | 17 | 100.02% |
| MSTR241115P00940000 | 2024-05-01 1:28PM EDT | 2024-11-15 | 245.55 | 175.10 | 182.85 | 0.00 | - | 2 | 3 | 99.91% |
| MSTR250117P00940000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 233.78 | 206.95 | 215.15 | 0.00 | - | 51 | 2 | 96.94% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 2025-02-21 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 101.72% |
| MSTR251219P00940000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 332.50 | 312.00 | 329.85 | 0.00 | - | 1 | 0 | 87.18% |
| MSTR260618P00940000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 392.05 | 346.15 | 364.00 | 0.00 | - | - | 10 | 82.91% |
© 2024 Yahoo. Todos los derechos reservados.