U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,189.00 -6.00 (-0.02%) F Nasdaq
18,167.75 -18.75 (-0.10%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.30 +0.31 (+0.39%) Oro
2,318.90 -3.40 (-0.15%)
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:970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00970000 | 2024-05-01 11:57AM EDT | 2024-05-10 | 97.90 | 258.00 | 272.80 | 0.00 | - | 1 | 2 | 183.20% |
| MSTR240517C00970000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 178.05 | 262.00 | 276.85 | 0.00 | - | 4 | 5 | 106.96% |
| MSTR240524C00970000 | 2024-05-01 10:36AM EDT | 2024-05-24 | 154.84 | 272.75 | 284.55 | 0.00 | - | - | 1 | 102.62% |
| MSTR240621C00970000 | 2024-05-08 9:56AM EDT | 2024-06-21 | 313.51 | 314.85 | 325.60 | +69.96 | +28.73% | 1 | 7 | 102.12% |
| MSTR240719C00970000 | 2024-03-05 11:01AM EDT | 2024-07-19 | 519.35 | 859.40 | 875.80 | 0.00 | - | 3 | 6 | 433.65% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 2024-08-16 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 314.68% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 271.08% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 2025-01-17 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 114.66% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 2025-02-21 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 231.98% |
| MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 2025-12-19 | 1,041.00 | 948.00 | 968.00 | 0.00 | - | 1 | 3 | 180.06% |
| MSTR260116C00970000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 580.00 | 668.00 | 688.00 | 0.00 | - | 1 | 69 | 101.03% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 2026-06-18 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 93.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00970000 | 2024-05-07 2:54PM EDT | 2024-05-10 | 0.78 | 0.28 | 4.85 | 0.00 | - | 8 | 54 | 187.30% |
| MSTR240517P00970000 | 2024-05-08 1:21PM EDT | 2024-05-17 | 4.01 | 3.25 | 4.60 | -0.77 | -16.11% | 6 | 95 | 96.15% |
| MSTR240524P00970000 | 2024-05-08 2:24PM EDT | 2024-05-24 | 10.80 | 10.00 | 11.90 | +0.10 | +0.93% | 10 | 7 | 92.57% |
| MSTR240607P00970000 | 2024-05-07 10:46AM EDT | 2024-06-07 | 32.08 | 25.25 | 33.25 | 0.00 | - | 2 | 8 | 93.16% |
| MSTR240621P00970000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 49.81 | 46.65 | 50.20 | 0.00 | - | 2 | 136 | 94.68% |
| MSTR240719P00970000 | 2024-05-07 12:01PM EDT | 2024-07-19 | 86.45 | 82.85 | 88.85 | 0.00 | - | 1 | 25 | 98.06% |
| MSTR240816P00970000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 157.47 | 116.95 | 125.35 | 0.00 | - | 1 | 4 | 101.24% |
| MSTR241115P00970000 | 2024-05-08 2:14PM EDT | 2024-11-15 | 192.05 | 188.45 | 199.25 | -16.35 | -7.85% | 1 | 4 | 99.35% |
| MSTR250117P00970000 | 2024-04-22 11:40AM EDT | 2025-01-17 | 252.63 | 222.00 | 232.70 | 0.00 | - | 6 | 5 | 96.56% |
| MSTR250221P00970000 | 2024-03-26 12:32PM EDT | 2025-02-21 | 224.00 | 262.05 | 276.50 | 0.00 | - | 1 | 1 | 102.85% |
| MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 305.00 | 342.00 | 358.00 | 0.00 | - | 5 | 4 | 89.06% |
| MSTR260618P00970000 | 2024-02-29 2:31PM EDT | 2026-06-18 | 415.75 | 344.00 | 362.00 | 0.00 | - | - | 1 | 78.48% |
© 2024 Yahoo. Todos los derechos reservados.