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
16 de agosto de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
1,471.150.00-11200.000.990.00-4376
495.000.00-22210.000.700.00-7580
-----220.000.700.00-7580
-----230.000.700.00-7588
-----240.001.320.00-110
724.570.00-13250.001.000.00-215
-----260.004.000.00-1301
1,385.490.00-11280.001.080.00-25
1,353.250.00--1290.004.000.00-114
1,313.560.00-21300.001.340.00-245
1,090.000.00-12320.001.390.00-15
936.000.00-12330.0010.050.00-10
1,072.000.00-12340.002.490.00-43
1,264.210.00-22350.002.050.00-136
1,054.000.00-12360.009.800.00-13
1,316.000.00-10370.002.130.00-13
984.000.00-11380.002.010.00-258
-----390.001.480.00-319
1,293.130.00-24400.002.290.00-433
1,012.000.00-15410.0010.350.00-26
681.200.00-35420.0015.000.00-16
1,188.680.00-23430.004.140.00-253
1,468.970.00-10440.0012.500.00-112
1,190.000.00-11450.001.750.00-145
1,228.000.00-16460.004.050.00-545
340.180.00-4623470.002.770.00-328
1,205.450.00--0480.004.260.00-4108
1,196.180.00-21490.002.40-0.48-16.67%1059
1,120.290.00-233500.002.80+0.05+1.82%30127
1,248.000.00-11510.003.790.00-2823
1,122.000.00-132520.003.230.00-217
759.500.00--1530.003.950.00-2453
1,215.460.00--5540.004.830.00-213
959.79-44.00-4.38%13550.003.75+0.55+17.19%451
1,218.400.00-11560.003.82-0.43-10.12%339
1,244.390.00-22570.004.210.00-2068
948.590.00-26580.004.420.00-2289
84.570.00--1590.003.370.00-637
911.45-187.27-17.04%112600.005.02+3.02+151.00%275
887.990.00-13610.004.84+0.45+10.25%331
914.530.00-27620.004.860.00-12086
1,060.310.00-20630.009.850.00-9226
1,050.910.00-28640.004.850.00-1322
1,048.000.00-23650.006.500.00-834
114.750.00--0660.007.070.00-121
309.180.00-11670.006.500.00-327
853.720.00-23680.006.680.00-223
886.940.00-15690.006.410.00-128
844.88-130.27-13.36%223700.008.45-0.20-2.31%1158
537.180.00-17710.007.900.00-483
687.260.00-5228720.0010.45+1.90+22.22%16
804.340.00-124730.008.820.00-132
954.220.00-11740.009.180.00-817
941.470.00-25750.0012.000.00-235
964.600.00-12760.0011.300.00-111
926.570.00-19770.009.350.00-1631
360.000.00-36780.0011.800.00-111
824.630.00-11790.0012.000.00-133
777.100.00-2149800.0015.55-2.26-12.69%1133
818.850.00-12810.0016.30+1.15+7.59%67
858.160.00-216820.0018.45-2.52-12.02%113
761.180.00-1011830.0017.230.00-430
102.900.00--1840.0013.500.00-135
847.690.00-14850.0021.72-0.78-3.47%264
686.470.00-44860.0020.000.00-126
685.10+114.90+20.15%14870.0024.400.00-28
490.080.00-15880.0024.97+2.37+10.49%312
475.030.00-17890.0026.47+5.47+26.05%17
669.000.00-138900.0027.75-1.97-6.63%242
481.000.00-31910.0030.09+4.09+15.73%54
636.670.00-42920.0031.00+6.63+27.21%128
768.810.00-15930.0022.850.00-216
455.000.00-12940.0033.850.00-14
761.420.00-211950.0039.380.00-420
521.000.00-12960.0035.93-2.77-7.16%18
529.420.00-10970.0038.000.00-25
746.940.00-16980.0047.180.00-1225
584.990.00-1015990.0042.70+7.12+20.01%217
562.210.00-3481,000.0046.95-5.30-10.14%58221
454.350.00-161,010.0046.55+6.55+16.37%411
272.550.00-26271,020.0046.000.00-29
697.670.00-151,030.0036.800.00-416
507.460.00-671,040.0053.45+17.15+47.25%218
552.350.00-31031,050.0062.000.00-328
366.750.00-121,060.0060.05+19.85+49.38%227
273.000.00-221,070.0057.75-3.15-5.17%23
-----1,080.0043.750.00-216
283.380.00--21,090.0045.850.00-318
460.000.00-2181,100.0070.05-9.20-11.61%1455
462.650.00-111,110.0055.180.00-119
252.540.00--11,120.0079.30-143.78-64.45%25
922.450.00-551,130.0064.850.00-25
567.500.00-131,140.0060.000.00-18
583.390.00-1201,150.0079.050.00-218
281.000.00-131,160.0086.200.00-47
613.610.00-221,170.0064.000.00-116
530.550.00-311,180.0076.550.00-47
556.700.00-171,190.0092.450.00-214
435.00-114.12-20.78%11441,200.0098.90-14.75-12.98%871
302.750.00-271,210.0082.360.00-68
536.390.00-131,220.00112.95+8.32+7.95%110
321.560.00-121,230.00116.85+31.85+37.47%121
512.120.00-151,240.00112.250.00-28
424.000.00-381,250.00133.700.00-842
478.640.00-171,260.00120.33-0.92-0.76%19
369.000.00-391,270.0090.450.00-216
435.000.00-251,280.00138.05+10.40+8.15%17
373.00-107.98-22.45%1141,290.00132.25+1.45+1.11%112
526.040.00-21291,300.00146.51-14.57-9.05%687
255.880.00-4131,310.00138.390.00-128
256.620.00-251,320.00160.12+53.81+50.62%118
429.320.00-10161,330.00164.75-11.35-6.45%137
423.470.00-10101,340.00167.72+51.12+43.84%36
343.290.00-1381,350.00166.00-20.18-10.84%551
430.000.00-441,360.00121.000.00-230
483.300.00-1111,370.00158.000.00-211
478.900.00-1261,380.00201.980.00-3137
472.000.00-1141,390.00163.070.00-110
326.00+27.84+9.34%1961,400.00190.40-21.27-10.05%340
305.00+13.32+4.57%2301,410.00143.500.00-419
268.450.00-2301,420.00179.920.00-14
296.48-105.51-26.25%161,430.00146.250.00-17
290.98-0.12-0.04%1201,440.00154.000.00-1221
267.35-10.65-3.83%2971,450.00214.520.00-428
250.000.00-9181,460.00163.400.00-217
285.00+25.90+10.00%2101,470.00219.00-17.86-7.54%110
262.68-116.37-30.70%5101,480.00242.40+12.70+5.53%117
240.40-18.80-7.25%3101,490.00250.000.00-148
250.00+4.00+1.63%282391,500.00252.76+16.96+7.19%259
271.15+34.06+14.37%1521,520.00251.90-0.10-0.04%217
352.000.00-1201,540.00213.250.00-326
231.91-19.04-7.59%3831,560.00274.580.00-1021
334.000.00-5211,580.00300.000.00-110
210.28-11.80-5.31%33801,600.00315.500.00-549
203.28-91.10-30.95%9251,620.00347.270.00-1131
190.350.00-2251,640.00279.650.00-413
191.800.00-13511,660.00375.070.00-1138
210.600.00-1171,680.00351.650.00-221
183.09+9.24+5.31%121521,700.00382.65-19.35-4.81%923
180.13+9.40+5.51%1561,720.00321.000.00-18
195.01+29.43+17.77%1121,740.00326.550.00-218
168.35-15.60-8.48%2701,760.00417.87+59.68+16.66%37
160.85-20.38-11.25%491,780.00420.880.00-15
157.52-0.19-0.12%791231,800.00434.880.00-15
146.30-8.52-5.50%5261,820.00398.650.00-117
260.700.00-1181,840.00394.800.00-14
161.80+8.44+5.50%181,860.00407.350.00-36
156.900.00-1121,880.00414.150.00-119
134.35-0.65-0.48%7831,900.00444.450.00-715
150.000.00-151,920.00458.750.00-12
254.390.00-171,940.00490.000.00-125
123.00-92.99-43.05%581,960.00555.790.00-24
197.800.00-54711,980.00548.000.00-617
117.00-6.35-5.15%312302,000.00625.000.00-150
105.00-26.00-19.85%11302,050.00615.730.00-217
102.00-9.00-8.11%16782,100.00642.450.00-15
94.95-6.23-6.16%3142,150.00682.130.00-17
87.00-5.00-5.43%12462,200.00888.850.00-34
80.00-12.56-13.57%1252,250.00946.350.00--2
90.00+6.92+8.33%6482,300.001,152.000.00-13
117.500.00-262,350.001,021.400.00-57
67.45-40.50-37.52%2302,400.001,130.000.00-12
65.89-42.04-38.95%1252,450.001,118.700.00-13
61.92-1.43-2.26%1072522,500.001,060.770.00-33
37.90-2.58-6.37%233652,950.001,706.000.00-33
35.23-4.77-11.93%341513,000.001,484.000.00-12
34.40-47.75-58.13%23033,050.001,866.000.00-22
39.75-0.25-0.63%1733,100.00-----
33.880.00-10733,150.001,767.150.00--1
45.770.00-233,200.00-----
32.75-4.79-12.76%163,250.00-----
44.750.00-143,300.00-----
61.250.00-183,350.001,692.200.00-21
30.100.00-2133,400.00-----
28.650.00-253,450.001,788.100.00-21
24.00-11.73-32.83%1293,500.00-----
26.45-12.55-32.18%143,550.00-----
22.00+0.05+0.23%3133,600.00-----
36.500.00-133,650.00-----
22.53-2.97-11.65%2163,700.00-----
19.70-3.30-14.35%6443,750.00-----
18.69-1.66-8.16%473443,800.002,077.500.00-11