Mercados españoles cerrados en 7 hrs 44 min
IBEX 35
10.988,50 -42,00 (-0,38%) Euro Stoxx 50
4.932,33 +16,39 (+0,33%) Dólar/Euro
1,0697 +0,0014 (+0,13%) Petróleo Brent
85,24 -0,01 (-0,01%) Oro
2.311,20 -2,00 (-0,09%) Bitcoin EUR
56.840,58 -838,30 (-1,45%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de compra
12 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 600.00 | 0.18 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 610.00 | 1.08 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 620.00 | 1.71 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 630.00 | 2.27 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 650.00 | 1.00 | 0.00 | - | 43 | 0 |
| - | - | - | - | - | 660.00 | 1.68 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 670.00 | 2.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 680.00 | 2.48 | 0.00 | - | 1 | 0 |
| 934.82 | 0.00 | - | 54 | 0 | 690.00 | 2.35 | 0.00 | - | 2 | 0 |
| 769.54 | 0.00 | - | 2 | 0 | 700.00 | 0.70 | 0.00 | - | 18 | 0 |
| 762.79 | 0.00 | - | 2 | 0 | 710.00 | 2.62 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 720.00 | 2.62 | 0.00 | - | 2 | 0 |
| 967.72 | 0.00 | - | 69 | 0 | 730.00 | 2.24 | 0.00 | - | - | 0 |
| 956.00 | 0.00 | - | 29 | 0 | 740.00 | 2.23 | 0.00 | - | 7 | 0 |
| 947.94 | 0.00 | - | 105 | 0 | 750.00 | 0.37 | 0.00 | - | 1 | 0 |
| 946.05 | 0.00 | - | 60 | 0 | 760.00 | 2.82 | 0.00 | - | 4 | 0 |
| 902.82 | 0.00 | - | 32 | 0 | 770.00 | 3.30 | 0.00 | - | 8 | 0 |
| 904.08 | 0.00 | - | 98 | 0 | 780.00 | 2.83 | 0.00 | - | 2 | 0 |
| 673.33 | 0.00 | - | 1 | 0 | 790.00 | 2.51 | 0.00 | - | - | 0 |
| 664.02 | 0.00 | - | 3 | 0 | 800.00 | 1.37 | 0.00 | - | 1 | 0 |
| 675.47 | 0.00 | - | 2 | 0 | 810.00 | 1.00 | 0.00 | - | 14 | 0 |
| 875.19 | 0.00 | - | 59 | 0 | 820.00 | 0.84 | 0.00 | - | 1 | 0 |
| 805.39 | 0.00 | - | 104 | 0 | 830.00 | 1.82 | 0.00 | - | 2 | 0 |
| 833.50 | 0.00 | - | 160 | 0 | 840.00 | 2.56 | 0.00 | - | 4 | 0 |
| 662.02 | 0.00 | - | 2 | 0 | 850.00 | 1.26 | 0.00 | - | 1 | 0 |
| 838.11 | 0.00 | - | 144 | 0 | 860.00 | 3.73 | 0.00 | - | 4 | 0 |
| 593.15 | 0.00 | - | 2 | 0 | 870.00 | 1.37 | 0.00 | - | 2 | 0 |
| 606.12 | 0.00 | - | 2 | 0 | 880.00 | 2.72 | 0.00 | - | 3 | 0 |
| 550.47 | 0.00 | - | 3 | 0 | 890.00 | 1.86 | 0.00 | - | 1 | 0 |
| 601.72 | 0.00 | - | 1 | 0 | 900.00 | 1.20 | 0.00 | - | 8 | 0 |
| 603.98 | 0.00 | - | - | 0 | 910.00 | 1.70 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 920.00 | 3.85 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 930.00 | 1.99 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 940.00 | 1.75 | 0.00 | - | 1 | 0 |
| 538.42 | 0.00 | - | 2 | 0 | 950.00 | 1.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 960.00 | 3.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 970.00 | 3.90 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 980.00 | 4.35 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 990.00 | 2.53 | 0.00 | - | 1 | 0 |
| 466.45 | 0.00 | - | 5 | 0 | 1,000.00 | 2.42 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,010.00 | 5.07 | 0.00 | - | 84 | 0 |
| - | - | - | - | - | 1,020.00 | 6.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,030.00 | 3.77 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,040.00 | 4.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,050.00 | 4.47 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,060.00 | 4.42 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,070.00 | 5.18 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,080.00 | 5.00 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,090.00 | 5.00 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,100.00 | 6.73 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 1,110.00 | 6.55 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,120.00 | 6.35 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 1,130.00 | 7.65 | 0.00 | - | 79 | 0 |
| - | - | - | - | - | 1,140.00 | 8.10 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,150.00 | 10.58 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,160.00 | 8.95 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,170.00 | 9.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,180.00 | 12.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,190.00 | 13.90 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,200.00 | 16.40 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,210.00 | 14.57 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,220.00 | 16.95 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,230.00 | 18.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,240.00 | 21.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,250.00 | 23.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,260.00 | 24.67 | 0.00 | - | 1 | 0 |
| 258.00 | 0.00 | - | 1 | 0 | 1,270.00 | 26.00 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,290.00 | 34.45 | 0.00 | - | 3 | 0 |
| 215.36 | 0.00 | - | 3 | 0 | 1,300.00 | 32.35 | 0.00 | - | 2 | 0 |
| 277.39 | 0.00 | - | 1 | 0 | 1,310.00 | 37.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,320.00 | 42.25 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,330.00 | 47.67 | 0.00 | - | 4 | 0 |
| 106.00 | 0.00 | - | 10 | 0 | 1,350.00 | 52.60 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,360.00 | 47.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,370.00 | 103.70 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,380.00 | 53.36 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,390.00 | 62.30 | 0.00 | - | 2 | 0 |
| 138.72 | 0.00 | - | 8 | 0 | 1,400.00 | 69.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,410.00 | 113.56 | 0.00 | - | - | 0 |
| 97.00 | 0.00 | - | 8 | 0 | 1,420.00 | 83.00 | 0.00 | - | 6 | 0 |
| 130.41 | 0.00 | - | 1 | 0 | 1,425.00 | 77.28 | 0.00 | - | 1 | 0 |
| 125.65 | 0.00 | - | 1 | 0 | 1,430.00 | 69.08 | 0.00 | - | 1 | 0 |
| 122.10 | 0.00 | - | 4 | 0 | 1,440.00 | 83.63 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,445.00 | 86.00 | 0.00 | - | 1 | 0 |
| 105.67 | 0.00 | - | 2 | 0 | 1,450.00 | 93.39 | 0.00 | - | 1 | 0 |
| 96.52 | 0.00 | - | 4 | 0 | 1,455.00 | 89.49 | 0.00 | - | 1 | 0 |
| 100.00 | 0.00 | - | 5 | 0 | 1,460.00 | 93.90 | 0.00 | - | 5 | 0 |
| 97.00 | 0.00 | - | 5 | 0 | 1,465.00 | 101.63 | 0.00 | - | 2 | 0 |
| 94.50 | 0.00 | - | 15 | 0 | 1,470.00 | 103.93 | 0.00 | - | 5 | 0 |
| 96.99 | 0.00 | - | 6 | 0 | 1,475.00 | 105.42 | 0.00 | - | 1 | 0 |
| 88.60 | 0.00 | - | 20 | 0 | 1,480.00 | 112.68 | 0.00 | - | 4 | 0 |
| 89.97 | 0.00 | - | 5 | 0 | 1,485.00 | 108.00 | 0.00 | - | 80 | 0 |
| 101.90 | 0.00 | - | 12 | 0 | 1,490.00 | 143.05 | 0.00 | - | 1 | 0 |
| 86.16 | 0.00 | - | 3 | 0 | 1,495.00 | 94.35 | 0.00 | - | - | 0 |
| 84.50 | 0.00 | - | 4 | 0 | 1,500.00 | 110.00 | 0.00 | - | 3 | 0 |
| 77.08 | 0.00 | - | 4 | 0 | 1,505.00 | 155.72 | 0.00 | - | 1 | 0 |
| 74.65 | 0.00 | - | 4 | 0 | 1,510.00 | 149.19 | 0.00 | - | 2 | 0 |
| 84.65 | 0.00 | - | 1 | 0 | 1,515.00 | - | - | - | - | - |
| 80.50 | 0.00 | - | 1 | 0 | 1,520.00 | 146.90 | 0.00 | - | 2 | 0 |
| 71.53 | 0.00 | - | 11 | 0 | 1,525.00 | 163.21 | 0.00 | - | 1 | 0 |
| 92.78 | 0.00 | - | 2 | 0 | 1,530.00 | - | - | - | - | - |
| 101.00 | 0.00 | - | 1 | 0 | 1,535.00 | 172.00 | 0.00 | - | 2 | 0 |
| 69.00 | 0.00 | - | 1 | 0 | 1,540.00 | 189.05 | 0.00 | - | 1 | 0 |
| 75.85 | 0.00 | - | 1 | 0 | 1,545.00 | - | - | - | - | - |
| 65.48 | 0.00 | - | 18 | 0 | 1,550.00 | 146.47 | 0.00 | - | 1 | 0 |
| 70.26 | 0.00 | - | 2 | 0 | 1,555.00 | 172.52 | 0.00 | - | - | 0 |
| 90.00 | 0.00 | - | 1 | 0 | 1,560.00 | 155.92 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,570.00 | 222.75 | 0.00 | - | - | 0 |
| 68.05 | 0.00 | - | 2 | 0 | 1,575.00 | 214.55 | 0.00 | - | 1 | 0 |
| 60.00 | 0.00 | - | 1 | 0 | 1,580.00 | 223.68 | 0.00 | - | 2 | 0 |
| 104.20 | 0.00 | - | 2 | 0 | 1,585.00 | 140.00 | 0.00 | - | 1 | 0 |
| 137.62 | 0.00 | - | 1 | 0 | 1,590.00 | 168.14 | 0.00 | - | 1 | 0 |
| 54.00 | 0.00 | - | 8 | 0 | 1,600.00 | 191.41 | 0.00 | - | 1 | 0 |
| 112.84 | 0.00 | - | - | 0 | 1,605.00 | 186.80 | 0.00 | - | - | 0 |
| 37.00 | 0.00 | - | 1 | 0 | 1,610.00 | 185.79 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,615.00 | 179.72 | 0.00 | - | 1 | 0 |
| 44.30 | 0.00 | - | 1 | 0 | 1,620.00 | 155.72 | 0.00 | - | - | 0 |
| 53.00 | 0.00 | - | 1 | 0 | 1,625.00 | 175.00 | 0.00 | - | - | 0 |
| 183.66 | 0.00 | - | 1 | 0 | 1,630.00 | 176.20 | 0.00 | - | - | 0 |
| 30.00 | 0.00 | - | 1 | 0 | 1,635.00 | 175.03 | 0.00 | - | - | 0 |
| 45.52 | 0.00 | - | 1 | 0 | 1,640.00 | 214.85 | 0.00 | - | 2 | 0 |
| 44.42 | 0.00 | - | 1 | 0 | 1,645.00 | 229.95 | 0.00 | - | 1 | 0 |
| 40.32 | 0.00 | - | 9 | 0 | 1,650.00 | 305.08 | 0.00 | - | 1 | 0 |
| 48.10 | 0.00 | - | 14 | 0 | 1,660.00 | - | - | - | - | - |
| 35.78 | 0.00 | - | 6 | 0 | 1,665.00 | 294.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,670.00 | 264.50 | 0.00 | - | 2 | 0 |
| 46.00 | 0.00 | - | 1 | 0 | 1,675.00 | 301.83 | 0.00 | - | 1 | 0 |
| 33.30 | 0.00 | - | 4 | 0 | 1,680.00 | 332.32 | 0.00 | - | 1 | 0 |
| 52.21 | 0.00 | - | 10 | 0 | 1,685.00 | 174.00 | 0.00 | - | - | 0 |
| 87.45 | 0.00 | - | 1 | 0 | 1,690.00 | 193.05 | 0.00 | - | - | 0 |
| 42.50 | 0.00 | - | 1 | 0 | 1,695.00 | 254.73 | 0.00 | - | 1 | 0 |
| 32.69 | 0.00 | - | 29 | 0 | 1,700.00 | 275.26 | 0.00 | - | 4 | 0 |
| 85.40 | 0.00 | - | 1 | 0 | 1,705.00 | - | - | - | - | - |
| 28.55 | 0.00 | - | 2 | 0 | 1,710.00 | 283.74 | 0.00 | - | 2 | 0 |
| 30.80 | 0.00 | - | 1 | 0 | 1,715.00 | 279.70 | 0.00 | - | 3 | 0 |
| 29.00 | 0.00 | - | 3 | 0 | 1,720.00 | 283.95 | 0.00 | - | 4 | 0 |
| 25.53 | 0.00 | - | 5 | 0 | 1,730.00 | - | - | - | - | - |
| 26.90 | 0.00 | - | 2 | 0 | 1,740.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 11 | 0 | 1,750.00 | - | - | - | - | - |
| 24.40 | 0.00 | - | 1 | 0 | 1,755.00 | - | - | - | - | - |
| 26.07 | 0.00 | - | 47 | 0 | 1,760.00 | 337.16 | 0.00 | - | - | 0 |
| 26.40 | 0.00 | - | 8 | 0 | 1,765.00 | - | - | - | - | - |
| 24.75 | 0.00 | - | 1 | 0 | 1,770.00 | - | - | - | - | - |
| 40.42 | 0.00 | - | 1 | 0 | 1,780.00 | - | - | - | - | - |
| 19.87 | 0.00 | - | 33 | 0 | 1,800.00 | - | - | - | - | - |
| 23.77 | 0.00 | - | 1 | 0 | 1,820.00 | - | - | - | - | - |
| 19.15 | 0.00 | - | 3 | 0 | 1,830.00 | - | - | - | - | - |
| 18.35 | 0.00 | - | 3 | 0 | 1,840.00 | - | - | - | - | - |
| 17.59 | 0.00 | - | 8 | 0 | 1,850.00 | - | - | - | - | - |
| 16.84 | 0.00 | - | 5 | 0 | 1,860.00 | - | - | - | - | - |
| 13.80 | 0.00 | - | 3 | 0 | 1,870.00 | - | - | - | - | - |
| 17.23 | 0.00 | - | 2 | 0 | 1,890.00 | - | - | - | - | - |
| 13.29 | 0.00 | - | 6 | 0 | 1,900.00 | - | - | - | - | - |
| 11.35 | 0.00 | - | 10 | 0 | 1,950.00 | - | - | - | - | - |
| 11.27 | 0.00 | - | 2 | 0 | 1,960.00 | - | - | - | - | - |
| 46.84 | 0.00 | - | 1 | 0 | 1,980.00 | - | - | - | - | - |
| 9.22 | 0.00 | - | 3 | 0 | 1,990.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 36 | 0 | 2,000.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 1 | 0 | 2,020.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 6 | 0 | 2,050.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 1 | 0 | 2,060.00 | - | - | - | - | - |
| 7.22 | 0.00 | - | 1 | 0 | 2,100.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 1 | 0 | 2,120.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 5 | 0 | 2,140.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 1 | 0 | 2,150.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | - | 0 | 2,160.00 | - | - | - | - | - |
| 5.22 | 0.00 | - | 5 | 0 | 2,190.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 4 | 0 | 2,200.00 | - | - | - | - | - |
| 18.61 | 0.00 | - | - | 0 | 2,220.00 | - | - | - | - | - |
| 17.32 | 0.00 | - | 3 | 0 | 2,230.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 2 | 0 | 2,250.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 3 | 0 | 2,270.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 3 | 0 | 2,300.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 2 | 0 | 2,350.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 6 | 0 | 2,400.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 21 | 0 | 2,450.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 1 | 0 | 2,500.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 0 | 2,550.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | 1 | 0 | 2,600.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 0 | 2,650.00 | - | - | - | - | - |
| 7.93 | 0.00 | - | - | 0 | 2,700.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | - | 0 | 2,950.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 9 | 0 | 3,000.00 | - | - | - | - | - |
| 6.49 | 0.00 | - | 4 | 0 | 3,050.00 | 1,447.72 | 0.00 | - | 4 | 0 |
| 0.35 | 0.00 | - | 1 | 0 | 3,100.00 | 1,494.64 | 0.00 | - | 20 | 0 |
| 8.84 | 0.00 | - | - | 0 | 3,150.00 | 1,558.28 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 3,200.00 | 1,594.04 | 0.00 | - | 16 | 0 |
| 3.70 | 0.00 | - | - | 0 | 3,250.00 | 1,657.61 | 0.00 | - | 34 | 0 |
| 0.13 | 0.00 | - | 1 | 0 | 3,300.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.