Mercados españoles cerrados en 7 hrs 23 min
IBEX 35
11.002,70 -27,80 (-0,25%) Euro Stoxx 50
4.934,96 +19,02 (+0,39%) Dólar/Euro
1,0692 +0,0008 (+0,07%) Petróleo Brent
85,53 +0,28 (+0,33%) Oro
2.311,80 -1,40 (-0,06%) Bitcoin EUR
56.866,14 -839,31 (-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
Antes de la apertura:
Opciones de compra
20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 3.00 | 0.00 | - | 5 | 0 |
| 1,034.40 | 0.00 | - | 1 | 0 | 430.00 | 3.72 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 2.55 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 460.00 | 4.65 | 0.00 | - | - | 0 |
| - | - | - | - | - | 470.00 | 4.65 | 0.00 | - | - | 0 |
| - | - | - | - | - | 480.00 | 5.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 490.00 | 4.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 500.00 | 5.08 | 0.00 | - | 1 | 0 |
| 1,148.48 | 0.00 | - | - | 0 | 520.00 | 5.73 | 0.00 | - | - | 0 |
| 1,006.43 | 0.00 | - | - | 0 | 530.00 | 6.48 | 0.00 | - | - | 0 |
| - | - | - | - | - | 540.00 | 5.45 | 0.00 | - | 1 | 0 |
| 1,142.12 | 0.00 | - | - | 0 | 550.00 | 5.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 560.00 | 5.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 570.00 | 8.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 580.00 | 8.30 | 0.00 | - | 2 | 0 |
| 888.57 | 0.00 | - | 1 | 0 | 590.00 | - | - | - | - | - |
| 906.50 | 0.00 | - | - | 0 | 600.00 | 8.35 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 610.00 | 10.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 630.00 | 7.93 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 640.00 | 8.24 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 650.00 | 14.03 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 660.00 | 9.80 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 680.00 | 12.00 | 0.00 | - | 1 | 0 |
| 873.64 | 0.00 | - | - | 0 | 700.00 | 13.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 730.00 | 23.75 | 0.00 | - | 2 | 0 |
| 672.92 | 0.00 | - | 1 | 0 | 740.00 | 22.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 750.00 | 21.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 760.00 | 19.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 770.00 | 19.85 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 780.00 | 22.30 | 0.00 | - | 2 | 0 |
| 700.99 | 0.00 | - | 1 | 0 | 800.00 | 22.80 | 0.00 | - | 137 | 0 |
| 825.70 | 0.00 | - | - | 0 | 810.00 | 26.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 820.00 | 38.25 | 0.00 | - | 2 | 0 |
| 855.01 | 0.00 | - | 1 | 0 | 840.00 | 27.05 | 0.00 | - | 2 | 0 |
| 719.38 | 0.00 | - | - | 0 | 860.00 | 31.80 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 880.00 | 34.06 | 0.00 | - | 2 | 0 |
| 616.99 | 0.00 | - | 1 | 0 | 900.00 | 34.85 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 920.00 | 51.29 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 940.00 | 43.45 | 0.00 | - | 3 | 0 |
| 722.82 | 0.00 | - | - | 0 | 960.00 | 53.85 | 0.00 | - | 1 | 0 |
| 629.79 | 0.00 | - | 1 | 0 | 980.00 | 53.00 | 0.00 | - | 1 | 0 |
| 537.00 | 0.00 | - | 1 | 0 | 1,000.00 | 60.00 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 1,020.00 | 62.10 | 0.00 | - | 2 | 0 |
| 431.71 | 0.00 | - | 10 | 0 | 1,040.00 | 69.55 | 0.00 | - | 3 | 0 |
| 493.59 | 0.00 | - | 1 | 0 | 1,060.00 | 87.79 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,080.00 | 106.18 | 0.00 | - | 1 | 0 |
| 670.00 | 0.00 | - | 1 | 0 | 1,100.00 | 81.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,120.00 | 90.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,150.00 | 102.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,160.00 | 104.92 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,180.00 | 144.00 | 0.00 | - | 3 | 0 |
| 351.01 | 0.00 | - | 1 | 0 | 1,200.00 | 123.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,220.00 | 150.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,240.00 | 138.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,250.00 | 167.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,280.00 | 174.55 | 0.00 | - | 1 | 0 |
| 330.35 | 0.00 | - | 1 | 0 | 1,300.00 | 167.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,320.00 | 178.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,340.00 | 191.46 | 0.00 | - | 1 | 0 |
| 335.00 | 0.00 | - | 1 | 0 | 1,350.00 | 215.80 | 0.00 | - | 1 | 0 |
| 304.45 | 0.00 | - | 1 | 0 | 1,360.00 | 220.88 | 0.00 | - | 1 | 0 |
| 318.00 | 0.00 | - | 1 | 0 | 1,380.00 | - | - | - | - | - |
| 310.38 | 0.00 | - | 4 | 0 | 1,400.00 | 209.23 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,420.00 | 219.64 | 0.00 | - | 10 | 0 |
| 304.38 | 0.00 | - | 1 | 0 | 1,440.00 | 243.97 | 0.00 | - | 1 | 0 |
| 290.73 | 0.00 | - | 1 | 0 | 1,450.00 | 241.55 | 0.00 | - | 1 | 0 |
| 272.03 | 0.00 | - | 1 | 0 | 1,460.00 | 253.00 | 0.00 | - | 11 | 0 |
| 257.06 | 0.00 | - | 1 | 0 | 1,480.00 | - | - | - | - | - |
| 260.80 | 0.00 | - | 5 | 0 | 1,500.00 | 273.75 | 0.00 | - | 1 | 0 |
| 259.85 | 0.00 | - | 10 | 0 | 1,520.00 | 273.85 | 0.00 | - | 2 | 0 |
| 251.67 | 0.00 | - | 10 | 0 | 1,540.00 | 340.00 | 0.00 | - | 1 | 0 |
| 240.00 | 0.00 | - | 1 | 0 | 1,550.00 | 359.34 | 0.00 | - | 1 | 0 |
| 333.40 | 0.00 | - | - | 0 | 1,560.00 | 301.71 | 0.00 | - | 1 | 0 |
| 242.99 | 0.00 | - | 1 | 0 | 1,580.00 | 377.08 | 0.00 | - | 3 | 0 |
| 236.38 | 0.00 | - | 10 | 0 | 1,600.00 | 316.40 | 0.00 | - | 2 | 0 |
| 253.10 | 0.00 | - | 4 | 0 | 1,620.00 | 351.90 | 0.00 | - | 1 | 0 |
| 199.50 | 0.00 | - | 1 | 0 | 1,640.00 | 340.75 | 0.00 | - | 1 | 0 |
| 235.00 | 0.00 | - | 4 | 0 | 1,650.00 | 353.00 | 0.00 | - | 5 | 0 |
| 203.45 | 0.00 | - | 1 | 0 | 1,660.00 | 352.00 | 0.00 | - | 3 | 0 |
| 183.60 | 0.00 | - | 1 | 0 | 1,680.00 | 473.10 | 0.00 | - | 2 | 0 |
| 192.00 | 0.00 | - | 6 | 0 | 1,700.00 | 491.55 | 0.00 | - | 3 | 0 |
| 209.95 | 0.00 | - | 2 | 0 | 1,720.00 | 446.85 | 0.00 | - | 4 | 0 |
| 169.29 | 0.00 | - | 1 | 0 | 1,740.00 | 457.65 | 0.00 | - | 5 | 0 |
| 147.80 | 0.00 | - | 4 | 0 | 1,750.00 | 438.35 | 0.00 | - | - | 1 |
| 202.78 | 0.00 | - | 1 | 0 | 1,760.00 | - | - | - | - | - |
| 163.50 | 0.00 | - | 1 | 0 | 1,800.00 | - | - | - | - | - |
| 169.67 | 0.00 | - | 1 | 0 | 1,820.00 | - | - | - | - | - |
| 209.96 | 0.00 | - | 1 | 0 | 1,840.00 | - | - | - | - | - |
| 207.56 | 0.00 | - | 1 | 0 | 1,850.00 | - | - | - | - | - |
| 324.00 | 0.00 | - | 1 | 0 | 1,860.00 | - | - | - | - | - |
| 124.50 | 0.00 | - | 1 | 0 | 1,880.00 | - | - | - | - | - |
| 139.00 | 0.00 | - | 2 | 0 | 1,900.00 | 493.25 | 0.00 | - | 1 | 0 |
| 117.75 | 0.00 | - | 1 | 0 | 1,920.00 | - | - | - | - | - |
| 112.55 | 0.00 | - | 1 | 0 | 1,940.00 | 622.30 | 0.00 | - | - | 0 |
| 120.00 | 0.00 | - | 1 | 0 | 1,950.00 | 525.00 | 0.00 | - | 4 | 0 |
| 161.30 | 0.00 | - | - | 0 | 1,960.00 | - | - | - | - | - |
| 123.54 | 0.00 | - | 1 | 0 | 1,980.00 | - | - | - | - | - |
| 120.20 | 0.00 | - | 8 | 0 | 2,000.00 | 712.74 | 0.00 | - | 1 | 0 |
| 102.23 | 0.00 | - | 1 | 0 | 2,050.00 | - | - | - | - | - |
| 105.70 | 0.00 | - | 1 | 0 | 2,100.00 | - | - | - | - | - |
| 104.40 | 0.00 | - | 4 | 0 | 2,150.00 | - | - | - | - | - |
| 94.89 | 0.00 | - | 1 | 0 | 2,200.00 | - | - | - | - | - |
| 94.65 | 0.00 | - | 2 | 0 | 2,250.00 | - | - | - | - | - |
| 86.23 | 0.00 | - | 1 | 0 | 2,300.00 | - | - | - | - | - |
| 202.65 | 0.00 | - | 1 | 0 | 2,350.00 | - | - | - | - | - |
| 60.01 | 0.00 | - | 2 | 0 | 2,400.00 | - | - | - | - | - |
| 66.73 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 61.00 | 0.00 | - | 1 | 0 | 2,500.00 | - | - | - | - | - |
| 51.40 | 0.00 | - | 4 | 0 | 2,550.00 | - | - | - | - | - |
| 61.95 | 0.00 | - | 1 | 0 | 2,600.00 | - | - | - | - | - |
| 47.87 | 0.00 | - | 4 | 0 | 2,650.00 | - | - | - | - | - |
| 53.27 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
| 47.75 | 0.00 | - | 1 | 0 | 2,750.00 | - | - | - | - | - |
| 37.99 | 0.00 | - | 4 | 0 | 2,800.00 | - | - | - | - | - |
| 81.40 | 0.00 | - | 2 | 0 | 2,900.00 | - | - | - | - | - |
| 39.98 | 0.00 | - | 1 | 0 | 2,950.00 | - | - | - | - | - |
| 34.75 | 0.00 | - | 2 | 0 | 3,000.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 11 | 0 | 3,100.00 | - | - | - | - | - |
| 45.80 | 0.00 | - | 2 | 0 | 3,150.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 1 | 0 | 3,200.00 | - | - | - | - | - |
| 26.67 | 0.00 | - | 3 | 0 | 3,250.00 | - | - | - | - | - |
| 31.30 | 0.00 | - | 1 | 0 | 3,300.00 | - | - | - | - | - |
| 25.80 | 0.00 | - | 1 | 0 | 3,350.00 | - | - | - | - | - |
| 22.10 | 0.00 | - | 1 | 0 | 3,400.00 | - | - | - | - | - |
| 23.45 | 0.00 | - | 5 | 0 | 3,450.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.