Mercados españoles cerrados en 29 mins
IBEX 35
11.158,80 +102,40 (+0,93%) Euro Stoxx 50
4.938,62 +53,17 (+1,09%) Dólar/Euro
1,0725 -0,0023 (-0,21%) Petróleo Brent
85,70 +0,37 (+0,43%) Oro
2.376,40 +29,50 (+1,26%) Bitcoin EUR
60.550,39 -1,59 (-0,00%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:01AM EDT. Mercado abierto.
Opciones de compra
16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,471.15 | 0.00 | - | 1 | 1 | 200.00 | 0.99 | 0.00 | - | 4 | 376 |
| 495.00 | 0.00 | - | 2 | 2 | 210.00 | 0.70 | 0.00 | - | 75 | 80 |
| - | - | - | - | - | 220.00 | 0.70 | 0.00 | - | 75 | 80 |
| - | - | - | - | - | 230.00 | 0.70 | 0.00 | - | 75 | 88 |
| - | - | - | - | - | 240.00 | 1.32 | 0.00 | - | 1 | 10 |
| 724.57 | 0.00 | - | 1 | 3 | 250.00 | 1.00 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 260.00 | 4.00 | 0.00 | - | 1 | 301 |
| 1,385.49 | 0.00 | - | 1 | 1 | 280.00 | 1.08 | 0.00 | - | 2 | 5 |
| 1,353.25 | 0.00 | - | - | 1 | 290.00 | 4.00 | 0.00 | - | 1 | 14 |
| 1,313.56 | 0.00 | - | 2 | 1 | 300.00 | 1.50 | 0.00 | - | 5 | 47 |
| 1,090.00 | 0.00 | - | 1 | 2 | 320.00 | 1.39 | 0.00 | - | 1 | 5 |
| 936.00 | 0.00 | - | 1 | 2 | 330.00 | 10.05 | 0.00 | - | 1 | 0 |
| 1,072.00 | 0.00 | - | 1 | 2 | 340.00 | 2.49 | 0.00 | - | 4 | 3 |
| 1,264.21 | 0.00 | - | 2 | 2 | 350.00 | 2.05 | 0.00 | - | 1 | 36 |
| 1,054.00 | 0.00 | - | 1 | 2 | 360.00 | 9.80 | 0.00 | - | 1 | 3 |
| 1,316.00 | 0.00 | - | 1 | 0 | 370.00 | 2.13 | 0.00 | - | 1 | 3 |
| 984.00 | 0.00 | - | 1 | 1 | 380.00 | 2.01 | 0.00 | - | 2 | 58 |
| - | - | - | - | - | 390.00 | 1.48 | 0.00 | - | 3 | 19 |
| 1,293.13 | 0.00 | - | 2 | 4 | 400.00 | 2.29 | 0.00 | - | 4 | 33 |
| 1,012.00 | 0.00 | - | 1 | 5 | 410.00 | 10.35 | 0.00 | - | 2 | 6 |
| 681.20 | 0.00 | - | 3 | 5 | 420.00 | 15.00 | 0.00 | - | 1 | 6 |
| 1,188.68 | 0.00 | - | 2 | 3 | 430.00 | 4.14 | 0.00 | - | 2 | 53 |
| 1,468.97 | 0.00 | - | 1 | 0 | 440.00 | 12.50 | 0.00 | - | 1 | 12 |
| 1,190.00 | 0.00 | - | 1 | 1 | 450.00 | 2.60 | 0.00 | - | 2 | 44 |
| 1,228.00 | 0.00 | - | 1 | 6 | 460.00 | 4.05 | 0.00 | - | 5 | 45 |
| 340.18 | 0.00 | - | 46 | 23 | 470.00 | 2.77 | 0.00 | - | 3 | 28 |
| 1,205.45 | 0.00 | - | - | 0 | 480.00 | 4.26 | 0.00 | - | 4 | 108 |
| 1,196.18 | 0.00 | - | 2 | 1 | 490.00 | 2.40 | 0.00 | - | 10 | 69 |
| 1,120.29 | 0.00 | - | 2 | 33 | 500.00 | 2.50 | 0.00 | - | 15 | 172 |
| 1,248.00 | 0.00 | - | 1 | 1 | 510.00 | 3.79 | 0.00 | - | 28 | 23 |
| 1,122.00 | 0.00 | - | 1 | 32 | 520.00 | 3.23 | 0.00 | - | 2 | 17 |
| 759.50 | 0.00 | - | - | 1 | 530.00 | 3.95 | 0.00 | - | 24 | 53 |
| 1,215.46 | 0.00 | - | - | 5 | 540.00 | 4.83 | 0.00 | - | 2 | 13 |
| 990.00 | 0.00 | - | 1 | 3 | 550.00 | 4.00 | 0.00 | - | 4 | 52 |
| 1,218.40 | 0.00 | - | 1 | 1 | 560.00 | 3.82 | 0.00 | - | 3 | 39 |
| 1,244.39 | 0.00 | - | 2 | 2 | 570.00 | 4.21 | 0.00 | - | 20 | 68 |
| 948.59 | 0.00 | - | 2 | 6 | 580.00 | 4.65 | +0.23 | +5.20% | 2 | 89 |
| 84.57 | 0.00 | - | - | 1 | 590.00 | 3.37 | 0.00 | - | 6 | 37 |
| 911.45 | 0.00 | - | 1 | 13 | 600.00 | 5.02 | 0.00 | - | 2 | 75 |
| 887.99 | 0.00 | - | 1 | 3 | 610.00 | 4.84 | 0.00 | - | 3 | 30 |
| 914.53 | 0.00 | - | 2 | 7 | 620.00 | 4.86 | 0.00 | - | 120 | 86 |
| 1,060.31 | 0.00 | - | 2 | 0 | 630.00 | 4.35 | 0.00 | - | 1 | 25 |
| 1,050.91 | 0.00 | - | 2 | 8 | 640.00 | 4.85 | 0.00 | - | 13 | 22 |
| 1,048.00 | 0.00 | - | 2 | 3 | 650.00 | 6.50 | 0.00 | - | 8 | 34 |
| 114.75 | 0.00 | - | - | 0 | 660.00 | 7.07 | 0.00 | - | 1 | 21 |
| 309.18 | 0.00 | - | 1 | 1 | 670.00 | 6.50 | 0.00 | - | 3 | 27 |
| 853.72 | 0.00 | - | 2 | 3 | 680.00 | 6.68 | 0.00 | - | 2 | 23 |
| 808.00 | 0.00 | - | 2 | 3 | 690.00 | 9.55 | 0.00 | - | 1 | 27 |
| 819.95 | 0.00 | - | 1 | 23 | 700.00 | 8.59 | 0.00 | - | 16 | 158 |
| 537.18 | 0.00 | - | 1 | 7 | 710.00 | 9.99 | 0.00 | - | 1 | 83 |
| 687.26 | 0.00 | - | 52 | 28 | 720.00 | 10.45 | 0.00 | - | 1 | 6 |
| 750.24 | 0.00 | - | 1 | 24 | 730.00 | 8.82 | 0.00 | - | 1 | 32 |
| 954.22 | 0.00 | - | 1 | 1 | 740.00 | 9.18 | 0.00 | - | 8 | 17 |
| 941.47 | 0.00 | - | 2 | 5 | 750.00 | 11.50 | 0.00 | - | 2 | 37 |
| 964.60 | 0.00 | - | 1 | 2 | 760.00 | 11.30 | 0.00 | - | 1 | 11 |
| 926.57 | 0.00 | - | 1 | 9 | 770.00 | 14.64 | 0.00 | - | 2 | 33 |
| 360.00 | 0.00 | - | 3 | 6 | 780.00 | 15.35 | 0.00 | - | 1 | 12 |
| 824.63 | 0.00 | - | 1 | 1 | 790.00 | 12.00 | 0.00 | - | 1 | 33 |
| 696.77 | -80.33 | -10.34% | 1 | 149 | 800.00 | 15.35 | -1.45 | -8.63% | 2 | 139 |
| 818.85 | 0.00 | - | 1 | 2 | 810.00 | 16.30 | 0.00 | - | 6 | 13 |
| 858.16 | 0.00 | - | 2 | 16 | 820.00 | 18.45 | 0.00 | - | 1 | 13 |
| 761.18 | 0.00 | - | 10 | 11 | 830.00 | 17.23 | 0.00 | - | 4 | 30 |
| 102.90 | 0.00 | - | - | 1 | 840.00 | 19.76 | 0.00 | - | 2 | 35 |
| 847.69 | 0.00 | - | 1 | 4 | 850.00 | 21.72 | 0.00 | - | 2 | 64 |
| 686.47 | 0.00 | - | 4 | 4 | 860.00 | 20.98 | +0.98 | +4.90% | 1 | 26 |
| 685.10 | 0.00 | - | 1 | 4 | 870.00 | 22.19 | -2.59 | -10.45% | 1 | 9 |
| 490.08 | 0.00 | - | 1 | 5 | 880.00 | 26.19 | 0.00 | - | 1 | 13 |
| 475.03 | 0.00 | - | 1 | 7 | 890.00 | 26.40 | 0.00 | - | 2 | 7 |
| 669.00 | 0.00 | - | 1 | 38 | 900.00 | 26.60 | 0.00 | - | 2 | 42 |
| 481.00 | 0.00 | - | 3 | 1 | 910.00 | 30.09 | 0.00 | - | 5 | 9 |
| 636.67 | 0.00 | - | 4 | 2 | 920.00 | 31.00 | 0.00 | - | 1 | 28 |
| 768.81 | 0.00 | - | 1 | 5 | 930.00 | 22.85 | 0.00 | - | 2 | 16 |
| 455.00 | 0.00 | - | 1 | 2 | 940.00 | 36.60 | 0.00 | - | 4 | 4 |
| 761.42 | 0.00 | - | 2 | 11 | 950.00 | 37.88 | 0.00 | - | 7 | 22 |
| 521.00 | 0.00 | - | 1 | 2 | 960.00 | 35.93 | 0.00 | - | 1 | 9 |
| 529.42 | 0.00 | - | 1 | 0 | 970.00 | 38.00 | 0.00 | - | 2 | 5 |
| 746.94 | 0.00 | - | 1 | 6 | 980.00 | 47.18 | 0.00 | - | 12 | 25 |
| 584.99 | 0.00 | - | 10 | 15 | 990.00 | 42.85 | 0.00 | - | 2 | 20 |
| 500.53 | -29.42 | -5.55% | 7 | 48 | 1,000.00 | 43.32 | -1.63 | -3.63% | 1 | 209 |
| 454.35 | 0.00 | - | 1 | 6 | 1,010.00 | 46.55 | 0.00 | - | 4 | 9 |
| 272.55 | 0.00 | - | 26 | 27 | 1,020.00 | 46.00 | 0.00 | - | 2 | 9 |
| 697.67 | 0.00 | - | 1 | 5 | 1,030.00 | 50.45 | +13.65 | +37.09% | 2 | 16 |
| 507.46 | 0.00 | - | 6 | 7 | 1,040.00 | 53.45 | 0.00 | - | 2 | 18 |
| 552.35 | 0.00 | - | 3 | 103 | 1,050.00 | 54.24 | -7.76 | -12.52% | 1 | 28 |
| 366.75 | 0.00 | - | 1 | 2 | 1,060.00 | 60.05 | 0.00 | - | 2 | 27 |
| 273.00 | 0.00 | - | 2 | 2 | 1,070.00 | 57.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,080.00 | 64.30 | 0.00 | - | 2 | 16 |
| 283.38 | 0.00 | - | - | 2 | 1,090.00 | 45.85 | 0.00 | - | 3 | 18 |
| 428.36 | -81.64 | -16.01% | 6 | 21 | 1,100.00 | 67.00 | -1.05 | -1.54% | 1 | 65 |
| 462.65 | 0.00 | - | 1 | 1 | 1,110.00 | 76.67 | 0.00 | - | 1 | 18 |
| 252.54 | 0.00 | - | - | 1 | 1,120.00 | 79.30 | 0.00 | - | 2 | 5 |
| 922.45 | 0.00 | - | 5 | 5 | 1,130.00 | 64.85 | 0.00 | - | 2 | 5 |
| 567.50 | 0.00 | - | 1 | 3 | 1,140.00 | 60.00 | 0.00 | - | 1 | 8 |
| 583.39 | 0.00 | - | 1 | 20 | 1,150.00 | 79.05 | 0.00 | - | 2 | 18 |
| 281.00 | 0.00 | - | 1 | 3 | 1,160.00 | 86.20 | 0.00 | - | 4 | 7 |
| 613.61 | 0.00 | - | 2 | 2 | 1,170.00 | 64.00 | 0.00 | - | 1 | 16 |
| 530.55 | 0.00 | - | 3 | 1 | 1,180.00 | 91.70 | 0.00 | - | 2 | 7 |
| 556.70 | 0.00 | - | 1 | 7 | 1,190.00 | 92.45 | 0.00 | - | 2 | 14 |
| 400.08 | 0.00 | - | 10 | 63 | 1,200.00 | 100.00 | -0.10 | -0.10% | 2 | 78 |
| 393.18 | 0.00 | - | 10 | 14 | 1,210.00 | 82.36 | 0.00 | - | 6 | 8 |
| 536.39 | 0.00 | - | 1 | 3 | 1,220.00 | 113.55 | 0.00 | - | 1 | 12 |
| 321.56 | 0.00 | - | 1 | 2 | 1,230.00 | 107.17 | 0.00 | - | 5 | 26 |
| 512.12 | 0.00 | - | 1 | 5 | 1,240.00 | 112.25 | 0.00 | - | 2 | 8 |
| 424.00 | 0.00 | - | 3 | 8 | 1,250.00 | 122.00 | 0.00 | - | 2 | 44 |
| 478.64 | 0.00 | - | 1 | 7 | 1,260.00 | 120.33 | 0.00 | - | 1 | 10 |
| 369.00 | 0.00 | - | 3 | 9 | 1,270.00 | 90.45 | 0.00 | - | 2 | 16 |
| 435.00 | 0.00 | - | 2 | 5 | 1,280.00 | 138.05 | 0.00 | - | 1 | 8 |
| 325.00 | 0.00 | - | 1 | 14 | 1,290.00 | 138.05 | 0.00 | - | 2 | 13 |
| 340.00 | 0.00 | - | 1 | 130 | 1,300.00 | 141.07 | -1.38 | -0.97% | 1 | 88 |
| 255.88 | 0.00 | - | 4 | 13 | 1,310.00 | 138.39 | 0.00 | - | 1 | 28 |
| 256.62 | 0.00 | - | 2 | 5 | 1,320.00 | 160.12 | 0.00 | - | 1 | 19 |
| 429.32 | 0.00 | - | 10 | 16 | 1,330.00 | 150.85 | 0.00 | - | 1 | 43 |
| 423.47 | 0.00 | - | 10 | 10 | 1,340.00 | 167.72 | 0.00 | - | 3 | 6 |
| 343.29 | 0.00 | - | 1 | 38 | 1,350.00 | 166.00 | 0.00 | - | 5 | 55 |
| 430.00 | 0.00 | - | 4 | 4 | 1,360.00 | 165.40 | 0.00 | - | 1 | 31 |
| 483.30 | 0.00 | - | 1 | 11 | 1,370.00 | 158.00 | 0.00 | - | 2 | 11 |
| 271.35 | 0.00 | - | 1 | 27 | 1,380.00 | 201.98 | 0.00 | - | 31 | 37 |
| 472.00 | 0.00 | - | 1 | 14 | 1,390.00 | 188.47 | 0.00 | - | 2 | 12 |
| 292.00 | 0.00 | - | 1 | 96 | 1,400.00 | 193.35 | 0.00 | - | 4 | 45 |
| 305.00 | 0.00 | - | 2 | 29 | 1,410.00 | 143.50 | 0.00 | - | 4 | 19 |
| 249.82 | 0.00 | - | 2 | 30 | 1,420.00 | 179.92 | 0.00 | - | 1 | 4 |
| 252.15 | 0.00 | - | 2 | 8 | 1,430.00 | 198.27 | 0.00 | - | 1 | 7 |
| 290.98 | 0.00 | - | 1 | 19 | 1,440.00 | 208.55 | 0.00 | - | 1 | 23 |
| 243.80 | -26.65 | -9.85% | 2 | 94 | 1,450.00 | 200.55 | 0.00 | - | 2 | 27 |
| 255.00 | 0.00 | - | 1 | 18 | 1,460.00 | 224.80 | +61.40 | +37.58% | 1 | 17 |
| 258.72 | 0.00 | - | 4 | 8 | 1,470.00 | 219.00 | 0.00 | - | 1 | 10 |
| 252.97 | 0.00 | - | 3 | 15 | 1,480.00 | 240.32 | -2.08 | -0.86% | 2 | 17 |
| 221.00 | -19.40 | -8.07% | 1 | 9 | 1,490.00 | 237.41 | 0.00 | - | 2 | 48 |
| 235.00 | -5.00 | -2.08% | 4 | 239 | 1,500.00 | 248.80 | 0.00 | - | 1 | 82 |
| 270.10 | 0.00 | - | 8 | 53 | 1,520.00 | 251.90 | 0.00 | - | 2 | 17 |
| 212.80 | 0.00 | - | 6 | 20 | 1,540.00 | 213.25 | 0.00 | - | 3 | 26 |
| 262.64 | 0.00 | - | 1 | 82 | 1,560.00 | 274.58 | 0.00 | - | 10 | 21 |
| 211.00 | 0.00 | - | 10 | 8 | 1,580.00 | 300.00 | 0.00 | - | 1 | 10 |
| 208.10 | -0.86 | -0.41% | 2 | 81 | 1,600.00 | 317.20 | 0.00 | - | 13 | 40 |
| 203.28 | 0.00 | - | 9 | 28 | 1,620.00 | 330.92 | 0.00 | - | 13 | 24 |
| 176.32 | -4.48 | -2.48% | 1 | 24 | 1,640.00 | 279.65 | 0.00 | - | 4 | 13 |
| 193.48 | 0.00 | - | 1 | 51 | 1,660.00 | 375.07 | 0.00 | - | 11 | 38 |
| 201.65 | 0.00 | - | 1 | 18 | 1,680.00 | 357.75 | 0.00 | - | 3 | 18 |
| 166.20 | -1.80 | -1.07% | 3 | 130 | 1,700.00 | 371.90 | 0.00 | - | 3 | 20 |
| 150.45 | 0.00 | - | 1 | 55 | 1,720.00 | 321.00 | 0.00 | - | 1 | 8 |
| 166.55 | 0.00 | - | 1 | 14 | 1,740.00 | 403.00 | 0.00 | - | 1 | 19 |
| 157.27 | 0.00 | - | 3 | 72 | 1,760.00 | 417.87 | 0.00 | - | 3 | 10 |
| 155.92 | 0.00 | - | 1 | 10 | 1,780.00 | 420.88 | 0.00 | - | 1 | 5 |
| 154.00 | +10.65 | +7.43% | 1 | 171 | 1,800.00 | 434.88 | 0.00 | - | 1 | 5 |
| 147.75 | 0.00 | - | 1 | 25 | 1,820.00 | 398.65 | 0.00 | - | 1 | 17 |
| 138.00 | 0.00 | - | 1 | 18 | 1,840.00 | 394.80 | 0.00 | - | 1 | 4 |
| 148.00 | 0.00 | - | 2 | 8 | 1,860.00 | 407.35 | 0.00 | - | 3 | 6 |
| 137.40 | 0.00 | - | 2 | 12 | 1,880.00 | 414.15 | 0.00 | - | 1 | 19 |
| 122.66 | 0.00 | - | 4 | 83 | 1,900.00 | 444.45 | 0.00 | - | 7 | 15 |
| 117.50 | 0.00 | - | 1 | 4 | 1,920.00 | 458.75 | 0.00 | - | 1 | 2 |
| 136.32 | 0.00 | - | 2 | 7 | 1,940.00 | 570.20 | 0.00 | - | 1 | 25 |
| 119.00 | +2.00 | +1.71% | 1 | 11 | 1,960.00 | 555.79 | 0.00 | - | 2 | 4 |
| 197.80 | 0.00 | - | 54 | 71 | 1,980.00 | 548.00 | 0.00 | - | 6 | 17 |
| 99.46 | -5.59 | -5.32% | 5 | 231 | 2,000.00 | 625.00 | 0.00 | - | 1 | 50 |
| 90.00 | -9.42 | -9.47% | 2 | 36 | 2,050.00 | 615.73 | 0.00 | - | 2 | 17 |
| 96.00 | 0.00 | - | 1 | 95 | 2,100.00 | 642.45 | 0.00 | - | 1 | 5 |
| 93.00 | 0.00 | - | 1 | 14 | 2,150.00 | 682.13 | 0.00 | - | 1 | 7 |
| 93.71 | 0.00 | - | 17 | 68 | 2,200.00 | 888.85 | 0.00 | - | 3 | 4 |
| 80.00 | 0.00 | - | 1 | 25 | 2,250.00 | 946.35 | 0.00 | - | - | 2 |
| 90.92 | 0.00 | - | 4 | 51 | 2,300.00 | 1,152.00 | 0.00 | - | 1 | 3 |
| 67.00 | 0.00 | - | 3 | 7 | 2,350.00 | 1,021.40 | 0.00 | - | 5 | 7 |
| 62.40 | 0.00 | - | 4 | 31 | 2,400.00 | 1,130.00 | 0.00 | - | 1 | 2 |
| 55.90 | 0.00 | - | 2 | 24 | 2,450.00 | 1,118.70 | 0.00 | - | 1 | 3 |
| 54.00 | +0.20 | +0.37% | 2 | 297 | 2,500.00 | 1,060.77 | 0.00 | - | 3 | 3 |
| 31.90 | 0.00 | - | 4 | 371 | 2,950.00 | 1,706.00 | 0.00 | - | 3 | 3 |
| 27.50 | -4.48 | -14.01% | 26 | 177 | 3,000.00 | 1,484.00 | 0.00 | - | 1 | 2 |
| 29.18 | 0.00 | - | 3 | 305 | 3,050.00 | 1,866.00 | 0.00 | - | 2 | 2 |
| 27.20 | 0.00 | - | 1 | 72 | 3,100.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | 1 | 69 | 3,150.00 | 1,767.15 | 0.00 | - | - | 1 |
| 25.70 | -20.07 | -43.85% | 2 | 3 | 3,200.00 | - | - | - | - | - |
| 32.75 | 0.00 | - | 1 | 7 | 3,250.00 | - | - | - | - | - |
| 44.75 | 0.00 | - | 1 | 4 | 3,300.00 | - | - | - | - | - |
| 61.25 | 0.00 | - | 1 | 8 | 3,350.00 | 1,692.20 | 0.00 | - | 2 | 1 |
| 20.05 | 0.00 | - | 1 | 13 | 3,400.00 | - | - | - | - | - |
| 28.65 | 0.00 | - | 2 | 5 | 3,450.00 | 1,788.10 | 0.00 | - | 2 | 1 |
| 24.00 | 0.00 | - | 1 | 28 | 3,500.00 | - | - | - | - | - |
| 26.45 | 0.00 | - | 1 | 5 | 3,550.00 | - | - | - | - | - |
| 21.05 | 0.00 | - | 1 | 12 | 3,600.00 | - | - | - | - | - |
| 36.50 | 0.00 | - | 1 | 3 | 3,650.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 1 | 21 | 3,700.00 | - | - | - | - | - |
| 17.24 | 0.00 | - | 2 | 40 | 3,750.00 | - | - | - | - | - |
| 14.60 | -0.40 | -2.67% | 1 | 357 | 3,800.00 | 2,077.50 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. Todos los derechos reservados.