Mercados españoles cerrados

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.495,54+11,66 (+0,79%)
Al cierre: 04:00PM EDT
1.505,00 +9,46 (+0,63%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
19 de julio de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
420.000.00--1230.000.300.00-10977
-----240.003.100.00-116
255.240.00-11250.002.210.00-190
-----260.001.150.00-224
454.200.00--1270.001.840.00-29
1,002.180.00-11280.001.950.00-131
-----290.004.460.00-6070
1,600.000.00-26300.000.880.00-3179
1,358.000.00-13310.000.400.00-128
1,374.550.00-13320.002.720.00-135
175.160.00-10330.007.430.00-15
1,118.000.00-13340.001.730.00-300296
954.000.00-162350.000.30+0.05+20.00%3165
1,039.930.00-68360.002.090.00-1224
1,342.000.00-38370.000.790.00-124
-----380.000.840.00-665
1,226.000.00-13390.000.840.00-396228
888.650.00-1180400.001.00+0.60+150.00%1355
970.930.00-74410.000.860.00-284182
1,125.450.00-17420.000.700.00-140
1,174.530.00-116430.002.210.00-441
1,258.190.00-821440.001.000.00-345
1,269.190.00-257450.000.01-1.26-99.21%1109
537.090.00-28460.003.850.00-520
1,047.030.00-13470.001.160.00-363
717.000.00-113480.001.170.00-169
501.500.00-1117490.001.980.00-130
1,121.320.00-280500.001.290.00-1351
1,150.470.00-2611510.002.070.00-113
1,118.000.00-111520.001.060.00-128
1,112.950.00-115530.001.050.00-224
1,080.780.00-233540.006.100.00-131
756.620.00-110550.001.350.00-1102
1,130.920.00-25560.002.830.00-224
1,145.000.00-19570.001.670.00-198143
804.970.00-115580.001.800.00-193
1,086.000.00-18590.001.560.00-142101
1,052.000.00-674600.001.500.00-1151
629.610.00-734610.001.860.00-263
1,001.660.00-215620.003.20+1.03+47.47%163
954.400.00-111630.002.660.00-240
1,012.110.00-631640.003.420.00-3865
1,037.560.00-232650.001.600.00-2181
1,026.960.00-2429660.002.100.00-121
1,002.960.00-11470670.002.210.00-2290
999.970.00-1813680.002.500.00-252
993.020.00-230690.002.800.00-170
963.300.00-1251700.002.17+0.52+31.52%2113
824.750.00-113710.002.860.00-4065
805.110.00-137720.002.800.00-217
934.330.00-23730.002.640.00-455
934.100.00-2441740.003.70+1.16+45.67%179
804.000.00-293750.002.90+0.03+1.05%270
921.470.00-20100760.003.950.00-244
900.970.00-18770.003.64-0.80-18.02%225
745.420.00-123780.004.68+1.28+37.65%730
551.050.00-119790.001.180.00-131
871.800.00-1369800.004.29-0.76-15.05%8238
554.690.00-20810.005.070.00-613
840.430.00-19820.004.93-0.37-6.98%2157
1,117.290.00-157830.006.07+2.23+58.07%247
872.200.00-133840.003.680.00-115
677.530.00-151850.004.80+0.64+15.38%459
628.670.00-122860.005.890.00-227
541.700.00-112870.003.600.00-7587
613.85-218.55-26.26%345880.007.520.00-342
385.210.00-111890.006.000.00-321
556.150.00-2598900.008.27+0.02+0.24%39130
287.250.00-37910.0010.250.00-27
619.700.00-110920.009.50-1.30-12.04%254
766.130.00-111930.0010.55-0.45-4.09%214
659.000.00-36940.0011.05-0.45-3.91%215
722.190.00-219950.0011.60+1.60+16.00%155
619.050.00-126960.0012.77+1.52+13.51%328
574.640.00-96970.0013.61-2.32-14.56%247
753.000.00-25980.0012.34-3.59-22.54%135
326.250.00-35990.0014.78-2.27-13.31%1044
510.90+18.90+3.84%64261,000.0015.50-3.40-17.99%54238
737.450.00-8121,010.0019.400.00-148
512.140.00-1171,020.0016.150.00-148
237.270.00-771,030.0020.20+2.66+15.17%2046
657.750.00-291,040.0019.15-6.84-26.32%2019
492.550.00-1161,050.0021.00-2.19-9.44%275
640.350.00-151,060.0012.710.00-2232
385.690.00-1811,070.0026.090.00-18
457.480.00-6121,080.0027.50+13.05+90.31%424
448.970.00-61041,090.0030.680.00-199
625.010.00-4871,100.0029.90-1.85-5.83%42181
287.550.00-251,110.0034.350.00-422
358.520.00-181,120.0033.50-1.00-2.90%1236
354.600.00-221,130.0033.350.00-220
430.050.00-281,140.0036.350.00-115
364.00-57.30-13.60%12291,150.0039.33-1.37-3.37%13122
570.450.00-1261,160.0043.30+5.81+15.50%141
548.600.00-131,170.0042.11+17.59+71.74%327
241.700.00-291,180.0049.37-2.80-5.37%227
506.250.00-141,190.0054.300.00-528
340.00-4.33-1.26%72041,200.0051.60-6.40-11.03%221190
495.800.00-1311,210.0051.90-9.10-14.92%233
531.650.00-151,220.0055.95+2.98+5.63%216
445.300.00-2151,230.0055.770.00-349
438.250.00-2221,240.0060.75+13.87+29.59%521
305.25-22.60-6.89%3541,250.0069.02-0.04-0.06%395
336.590.00-591,260.0065.550.00-1749
410.530.00-1261,270.0070.29-12.81-15.42%162
299.000.00-2231,280.0041.500.00-355
492.000.00-1201,290.0091.730.00-1346
280.00+26.98+10.66%64981,300.0083.65-10.75-11.39%14130
264.120.00-10161,310.0078.550.00-348
258.310.00-10221,320.0051.200.00-225
250.000.00-10251,330.0085.800.00-235
244.450.00-10121,340.0098.95-19.78-16.66%210
241.20-0.52-0.22%2551,350.00100.00-21.58-17.75%267
236.370.00-5481,360.00104.00+3.10+3.07%128
230.660.00-5461,370.00118.87-0.73-0.61%621
225.420.00-591,380.00110.15-19.04-14.74%112
248.250.00-6131,390.00122.48-19.12-13.50%361
215.19-6.31-2.85%151181,400.00126.90-16.38-11.43%24163
299.200.00-131,410.00141.550.00-527
206.020.00-13221,420.00134.50+14.05+11.66%236
201.260.00-5371,430.00132.00-25.60-16.24%127
204.000.00-281,440.00144.75+5.22+3.74%248
201.80-0.69-0.34%201351,450.00160.00-12.48-7.24%647
194.00-2.32-1.18%12211,460.00153.75-24.68-13.83%1216
184.00+9.85+5.66%3161,470.00172.90-1.42-0.81%217
185.50+4.73+2.62%13191,480.00159.85-20.27-11.25%437
175.25-5.52-3.05%1281,490.00179.57-12.11-6.32%436
177.62-0.88-0.49%193271,500.00185.42-11.49-5.84%9225
198.20+16.15+8.87%391,510.00187.65-11.40-5.73%56
166.00-4.87-2.85%98311,520.00190.05+15.23+8.71%220
188.00+6.64+3.66%5171,530.00216.500.00-710
157.60-6.45-3.93%57881,540.00195.43-21.99-10.11%133
155.97-5.28-3.27%721,5771,550.00202.75-21.02-9.39%135
149.00-26.00-14.86%1431,560.00197.52-9.43-4.56%119
146.34-76.36-34.29%671,570.00217.000.00-27
148.090.00-3351,580.00210.00-2.05-0.97%117
139.50-5.50-3.79%1041,590.00245.03+70.16+40.12%116
139.71+5.02+3.73%251351,600.00239.00-14.52-5.73%660
132.82-25.68-16.20%431,610.00225.500.00-315
131.70-9.05-6.43%9451,620.00226.440.00-118
121.90-100.77-45.26%9191,630.00244.250.00-118
128.76-2.34-1.78%3601,640.00271.60+92.07+51.28%211
121.45-5.10-4.03%6881,650.00278.70+11.41+4.27%627
146.000.00-95901,660.00275.040.00-318
135.20+19.30+16.65%281,670.00293.15+25.35+9.47%813
132.15+17.55+15.31%5861,680.00293.90+4.20+1.45%5201
107.00-0.50-0.47%2751,690.00292.000.00-313
110.25-1.32-1.18%142121,700.00297.00-38.00-11.34%175
109.55-80.85-42.46%1201,710.00246.600.00-26
97.32-13.48-12.17%1271,720.00304.000.00-44
97.100.00-2211,730.00318.150.00-22
114.400.00-2361,740.00266.550.00-19
94.65-6.35-6.29%28361,750.00346.05+38.05+12.35%15
91.00-83.80-47.94%11691,760.00257.150.00-211
170.150.00-121,770.00313.300.00--1
101.720.00-1181,780.00272.750.00-23
194.300.00-111,790.00320.500.00-11
86.50-0.20-0.23%452051,800.00397.270.00-163
103.52-20.96-16.84%1131,810.00292.250.00--2
104.670.00-10141,820.00401.20+112.50+38.97%34
149.450.00--01,830.00-----
77.00-23.08-23.06%1241,840.00592.350.00-66
76.00-13.98-15.54%34211,850.00336.480.00-13
79.550.00-16291,860.00390.000.00-12
82.00+2.67+3.37%141,870.00330.590.00--1
77.750.00-271,880.00690.650.00-11
119.000.00-311,890.00-----
68.00-3.70-5.16%30981,900.00475.45+125.43+35.84%408
83.610.00-551,910.00-----
63.72-8.23-11.44%1401,920.00440.920.00--1
109.000.00-281,940.00458.800.00-74
74.80+7.15+10.57%1631,950.00-----
66.320.00-271,960.00490.000.00-46
119.430.00-1131,970.00440.750.00--0
79.000.00-5231,980.00494.000.00-511
70.420.00-1121,990.00-----
53.60-6.47-10.77%908642,000.00528.90+87.27+19.76%4175
48.30-10.27-17.53%13482,050.00-----
43.17-7.83-15.35%6522,100.00557.300.00-113
39.28-4.81-10.91%7212,150.00727.500.00-12
36.33-2.50-6.44%4732,200.00810.000.00-110
41.320.00-1722,250.00643.250.00-13
32.700.00-3452,300.001,104.000.00--1
27.90-9.08-24.55%21652,350.00794.000.00-13
25.60-4.50-14.95%9272,400.00864.000.00-13
23.00-5.68-19.80%6652,450.00824.300.00-12
21.55-2.45-10.21%374,1822,500.00930.460.00-24
27.000.00-1512,550.001,321.500.00-22
18.20-3.85-17.46%1392,600.00-----
23.000.00-1232,650.001,083.150.00-12
18.48+0.48+2.67%4542,700.001,338.000.00-11
14.80-27.72-65.19%2132,750.001,496.000.00--1
16.75-0.70-4.01%6482,800.001,486.000.00-11
25.320.00-6552,850.001,550.000.00--2
11.40-3.75-24.75%7252,900.001,590.850.00--1
36.500.00-30342,950.00-----
10.00-2.26-18.43%1193633,000.001,410.780.00-22
12.340.00-143,050.00-----
11.900.00-21113,100.001,502.910.00-22
18.000.00-22473,150.001,552.020.00-21
8.80-2.20-20.00%21293,200.00-----
36.630.00-163,250.00-----
9.00+0.65+7.78%1223,300.00-----
13.000.00-253,350.001,664.490.00-20
6.45+1.55+31.63%1413,400.00-----
11.350.00-663,450.001,762.710.00-20
5.87-1.73-22.76%31193,500.002,278.850.00-10
12.000.00-173,550.00-----
9.850.00-6433,600.001,978.000.00-10
5.800.00-2103,650.00-----
10.210.00-1263,700.002,080.100.00-20
5.500.00-20483,750.00-----
4.44-0.81-15.43%1122,7203,800.002,270.000.00-10