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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00960000 | 2024-05-08 9:50AM EDT | 2024-05-17 | 260.28 | 278.35 | 292.85 | +75.48 | +40.84% | 1 | 2 | 125.44% |
| MSTR240524C00960000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 201.38 | 285.75 | 300.35 | 0.00 | - | 1 | 2 | 111.20% |
| MSTR240531C00960000 | 2024-05-08 12:00PM EDT | 2024-05-31 | 303.61 | 294.80 | 307.40 | -27.89 | -8.41% | 1 | 1 | 105.40% |
| MSTR240621C00960000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 241.00 | 324.20 | 337.35 | 0.00 | - | 1 | 33 | 104.02% |
| MSTR240719C00960000 | 2024-05-07 10:55AM EDT | 2024-07-19 | 425.70 | 366.50 | 379.80 | 0.00 | - | 2 | 26 | 108.32% |
| MSTR240816C00960000 | 2024-05-06 9:31AM EDT | 2024-08-16 | 453.00 | 404.00 | 417.90 | 0.00 | - | 1 | 2 | 111.25% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 462.20 | 477.55 | 0.00 | - | 1 | 1 | 110.31% |
| MSTR241115C00960000 | 2024-05-06 9:57AM EDT | 2024-11-15 | 554.70 | 487.00 | 501.75 | 0.00 | - | 3 | 5 | 110.79% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 527.05 | 540.90 | 0.00 | - | 1 | 8 | 108.62% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 546.00 | 561.90 | 0.00 | - | 1 | 2 | 107.82% |
| MSTR251219C00960000 | 2024-05-07 2:31PM EDT | 2025-12-19 | 708.00 | 668.00 | 690.00 | 0.00 | - | 1 | 3 | 102.82% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 161.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00960000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 0.50 | 0.01 | 4.40 | -0.30 | -37.50% | 1 | 27 | 154.05% |
| MSTR240517P00960000 | 2024-05-08 11:57AM EDT | 2024-05-17 | 3.35 | 2.51 | 4.35 | +0.75 | +28.85% | 2 | 37 | 91.83% |
| MSTR240524P00960000 | 2024-05-07 10:59AM EDT | 2024-05-24 | 9.68 | 9.20 | 10.25 | 0.00 | - | 4 | 7 | 89.78% |
| MSTR240531P00960000 | 2024-05-03 10:38AM EDT | 2024-05-31 | 37.50 | 16.25 | 17.80 | 0.00 | - | 2 | 5 | 88.93% |
| MSTR240607P00960000 | 2024-05-08 10:04AM EDT | 2024-06-07 | 30.52 | 25.10 | 28.80 | +0.52 | +1.73% | 1 | 18 | 91.48% |
| MSTR240621P00960000 | 2024-05-08 9:55AM EDT | 2024-06-21 | 49.55 | 44.05 | 46.35 | -65.05 | -56.76% | 1 | 15 | 93.25% |
| MSTR240719P00960000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 152.50 | 79.20 | 83.10 | 0.00 | - | 15 | 17 | 96.73% |
| MSTR240816P00960000 | 2024-05-01 2:30PM EDT | 2024-08-16 | 183.15 | 113.30 | 117.80 | 0.00 | - | 2 | 3 | 100.04% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 206.10 | 164.45 | 169.95 | 0.00 | - | 10 | 13 | 98.81% |
| MSTR241115P00960000 | 2024-05-01 12:39PM EDT | 2024-11-15 | 257.38 | 185.10 | 191.15 | 0.00 | - | 22 | 309 | 98.86% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 238.72 | 218.45 | 224.35 | 0.00 | - | 2 | 6 | 96.20% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 2025-02-21 | 271.32 | 230.65 | 245.70 | 0.00 | - | 32 | 58 | 95.15% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 82.16% |
© 2024 Yahoo. Todos los derechos reservados.