Mercados españoles cerrados
IBEX 35
11.967,90 +14,70 (+0,12%) Euro Stoxx 50
5.067,45 +34,86 (+0,69%) Dólar/Euro
1,1168 -0,0011 (-0,10%) Petróleo Brent
71,98 +0,89 (+1,25%) Oro
2.680,80 -14,10 (-0,52%) Bitcoin EUR
58.910,39 +243,20 (+0,41%)
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 comprapara25 de octubre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241025C00095000 | 2024-09-10 10:37AM EDT | 95.00 | 34.30 | 81.25 | 82.80 | 0.00 | - | - | 0 | 129.83% |
| MSTR241025C00100000 | 2024-09-26 10:15AM EDT | 100.00 | 63.00 | 76.35 | 77.90 | 0.00 | - | 1 | 14 | 123.24% |
| MSTR241025C00105000 | 2024-09-25 10:57AM EDT | 105.00 | 52.43 | 71.50 | 73.05 | 0.00 | - | 3 | 5 | 117.82% |
| MSTR241025C00110000 | 2024-09-23 10:23AM EDT | 110.00 | 42.95 | 66.65 | 68.25 | 0.00 | - | 1 | 3 | 112.60% |
| MSTR241025C00115000 | 2024-09-17 9:34AM EDT | 115.00 | 28.55 | 61.85 | 63.50 | 0.00 | - | 5 | 9 | 107.91% |
| MSTR241025C00119000 | 2024-09-19 10:06AM EDT | 119.00 | 29.80 | 58.20 | 59.70 | 0.00 | - | 2 | 7 | 105.30% |
| MSTR241025C00120000 | 2024-09-27 12:45PM EDT | 120.00 | 60.25 | 56.95 | 58.45 | +12.45 | +26.05% | 6 | 57 | 99.51% |
| MSTR241025C00121000 | 2024-09-24 2:13PM EDT | 121.00 | 33.40 | 56.00 | 58.75 | 0.00 | - | 1 | 16 | 107.89% |
| MSTR241025C00122000 | 2024-09-13 3:59PM EDT | 122.00 | 26.78 | 55.30 | 56.45 | 0.00 | - | 2 | 3 | 98.83% |
| MSTR241025C00124000 | 2024-09-23 12:21PM EDT | 124.00 | 30.40 | 53.30 | 55.60 | 0.00 | - | 2 | 108 | 103.39% |
| MSTR241025C00125000 | 2024-09-27 1:29PM EDT | 125.00 | 52.72 | 52.30 | 55.55 | +8.97 | +20.50% | 21 | 15 | 107.50% |
| MSTR241025C00126000 | 2024-09-23 11:18AM EDT | 126.00 | 26.90 | 51.35 | 53.00 | 0.00 | - | 1 | 6 | 96.14% |
| MSTR241025C00127000 | 2024-09-19 11:55AM EDT | 127.00 | 26.65 | 50.50 | 53.70 | 0.00 | - | 7 | 6 | 105.76% |
| MSTR241025C00128000 | 2024-09-27 9:33AM EDT | 128.00 | 44.35 | 49.55 | 51.25 | +5.55 | +14.30% | 1 | 66 | 95.53% |
| MSTR241025C00129000 | 2024-09-24 3:54PM EDT | 129.00 | 29.25 | 48.60 | 49.90 | 0.00 | - | 7 | 23 | 91.87% |
| MSTR241025C00130000 | 2024-09-27 11:56AM EDT | 130.00 | 46.80 | 48.10 | 51.10 | +8.88 | +23.42% | 4 | 141 | 105.47% |
| MSTR241025C00131000 | 2024-09-19 2:21PM EDT | 131.00 | 24.00 | 47.20 | 48.55 | 0.00 | - | 2 | 16 | 95.78% |
| MSTR241025C00132000 | 2024-09-27 10:03AM EDT | 132.00 | 45.27 | 46.30 | 47.45 | +7.17 | +18.82% | 3 | 37 | 93.97% |
| MSTR241025C00133000 | 2024-09-26 11:37AM EDT | 133.00 | 35.70 | 45.50 | 48.60 | 0.00 | - | 41 | 40 | 104.15% |
| MSTR241025C00134000 | 2024-09-19 10:06AM EDT | 134.00 | 39.15 | 44.60 | 45.75 | +19.15 | +95.75% | 1 | 10 | 93.53% |
| MSTR241025C00135000 | 2024-09-27 12:52PM EDT | 135.00 | 47.25 | 43.30 | 44.75 | +11.20 | +31.07% | 9 | 432 | 90.14% |
| MSTR241025C00136000 | 2024-09-27 1:44PM EDT | 136.00 | 43.25 | 42.80 | 43.80 | +20.65 | +91.37% | 3 | 50 | 91.14% |
| MSTR241025C00137000 | 2024-09-27 2:48PM EDT | 137.00 | 41.05 | 41.95 | 45.05 | +11.47 | +38.78% | 2 | 16 | 100.46% |
| MSTR241025C00140000 | 2024-09-27 3:39PM EDT | 140.00 | 40.05 | 39.40 | 42.45 | +8.37 | +26.42% | 18 | 203 | 98.19% |
| MSTR241025C00145000 | 2024-09-27 3:20PM EDT | 145.00 | 34.50 | 35.35 | 36.45 | +6.58 | +23.57% | 28 | 262 | 88.13% |
| MSTR241025C00150000 | 2024-09-27 3:55PM EDT | 150.00 | 31.91 | 31.00 | 33.30 | +7.62 | +31.37% | 146 | 616 | 87.35% |
| MSTR241025C00155000 | 2024-09-27 3:33PM EDT | 155.00 | 26.90 | 27.95 | 30.50 | +5.20 | +23.96% | 49 | 221 | 90.45% |
| MSTR241025C00160000 | 2024-09-27 3:55PM EDT | 160.00 | 25.28 | 22.60 | 26.00 | +7.42 | +41.55% | 142 | 615 | 79.88% |
| MSTR241025C00165000 | 2024-09-27 3:10PM EDT | 165.00 | 22.25 | 21.75 | 23.10 | +6.75 | +43.55% | 140 | 253 | 86.17% |
| MSTR241025C00170000 | 2024-09-27 2:50PM EDT | 170.00 | 18.07 | 17.10 | 19.60 | +4.92 | +37.41% | 454 | 310 | 78.77% |
| MSTR241025C00175000 | 2024-09-27 3:59PM EDT | 175.00 | 17.05 | 14.80 | 19.05 | +5.65 | +49.56% | 724 | 663 | 84.23% |
| MSTR241025C00180000 | 2024-09-27 3:56PM EDT | 180.00 | 14.70 | 14.40 | 15.10 | +4.95 | +50.77% | 395 | 559 | 84.40% |
| MSTR241025C00185000 | 2024-09-27 3:20PM EDT | 185.00 | 12.00 | 11.10 | 15.00 | +3.40 | +39.53% | 221 | 351 | 85.82% |
| MSTR241025C00190000 | 2024-09-27 3:52PM EDT | 190.00 | 10.55 | 10.80 | 11.40 | +3.35 | +46.53% | 377 | 2,289 | 84.82% |
| MSTR241025C00195000 | 2024-09-27 3:58PM EDT | 195.00 | 9.53 | 9.15 | 11.70 | +3.48 | +57.52% | 121 | 140 | 89.54% |
| MSTR241025C00200000 | 2024-09-27 3:59PM EDT | 200.00 | 8.25 | 7.85 | 8.40 | +3.20 | +63.37% | 523 | 817 | 84.52% |
| MSTR241025C00205000 | 2024-09-27 3:24PM EDT | 205.00 | 6.55 | 6.60 | 9.30 | +2.30 | +54.12% | 136 | 51 | 90.47% |
| MSTR241025C00210000 | 2024-09-27 3:40PM EDT | 210.00 | 6.05 | 5.85 | 6.15 | +2.36 | +63.96% | 99 | 132 | 85.19% |
| MSTR241025C00215000 | 2024-09-27 3:55PM EDT | 215.00 | 5.25 | 5.20 | 5.60 | +2.45 | +87.50% | 37 | 230 | 87.22% |
| MSTR241025C00220000 | 2024-09-27 3:59PM EDT | 220.00 | 4.50 | 4.30 | 4.70 | +1.80 | +66.67% | 61 | 80 | 86.54% |
| MSTR241025C00225000 | 2024-09-27 2:30PM EDT | 225.00 | 3.75 | 3.70 | 4.20 | +1.50 | +66.67% | 38 | 21 | 87.59% |
| MSTR241025C00230000 | 2024-09-27 2:40PM EDT | 230.00 | 3.24 | 3.15 | 3.65 | +1.24 | +62.00% | 21 | 21 | 88.01% |
| MSTR241025C00235000 | 2024-09-27 2:39PM EDT | 235.00 | 2.80 | 2.73 | 3.20 | +1.97 | +237.35% | 27 | 4 | 88.77% |
| MSTR241025C00240000 | 2024-09-27 1:49PM EDT | 240.00 | 2.40 | 2.34 | 2.67 | +0.91 | +61.07% | 32 | 28 | 88.72% |
| MSTR241025C00250000 | 2024-09-27 3:28PM EDT | 250.00 | 1.78 | 1.73 | 1.95 | +0.63 | +54.78% | 90 | 122 | 89.36% |
Opciones de ventapara25 de octubre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241025P00060000 | 2024-09-26 3:58PM EDT | 60.00 | 0.08 | 0.03 | 0.40 | 0.00 | - | 29 | 33 | 174.22% |
| MSTR241025P00065000 | 2024-09-27 1:53PM EDT | 65.00 | 0.13 | 0.05 | 0.27 | -0.98 | -88.29% | 10 | 1 | 155.86% |
| MSTR241025P00070000 | 2024-09-25 3:04PM EDT | 70.00 | 0.19 | 0.07 | 0.43 | 0.00 | - | 3 | 133 | 153.91% |
| MSTR241025P00075000 | 2024-09-27 9:43AM EDT | 75.00 | 0.31 | 0.16 | 0.35 | +0.12 | +63.16% | 9 | 75 | 143.55% |
| MSTR241025P00080000 | 2024-09-27 1:51PM EDT | 80.00 | 0.33 | 0.19 | 0.55 | +0.04 | +13.79% | 5 | 101 | 141.31% |
| MSTR241025P00085000 | 2024-09-27 3:41PM EDT | 85.00 | 0.33 | 0.20 | 0.37 | +0.03 | +10.00% | 21 | 131 | 126.27% |
| MSTR241025P00090000 | 2024-09-27 3:42PM EDT | 90.00 | 0.41 | 0.35 | 0.40 | +0.02 | +5.13% | 30 | 864 | 122.36% |
| MSTR241025P00095000 | 2024-09-27 3:42PM EDT | 95.00 | 0.50 | 0.45 | 0.58 | +0.02 | +4.17% | 9 | 91 | 119.68% |
| MSTR241025P00100000 | 2024-09-27 2:39PM EDT | 100.00 | 0.59 | 0.48 | 0.61 | -0.01 | -1.67% | 204 | 483 | 112.01% |
| MSTR241025P00105000 | 2024-09-27 3:20PM EDT | 105.00 | 0.70 | 0.69 | 0.80 | -0.05 | -6.67% | 7 | 99 | 109.77% |
| MSTR241025P00110000 | 2024-09-27 11:59AM EDT | 110.00 | 0.90 | 0.66 | 0.95 | -0.08 | -8.16% | 51 | 182 | 102.88% |
| MSTR241025P00115000 | 2024-09-27 1:22PM EDT | 115.00 | 1.05 | 0.90 | 1.12 | -0.15 | -12.50% | 116 | 125 | 99.27% |
| MSTR241025P00119000 | 2024-09-27 11:51AM EDT | 119.00 | 1.25 | 1.00 | 1.27 | -0.24 | -16.11% | 14 | 109 | 95.12% |
| MSTR241025P00120000 | 2024-09-27 2:58PM EDT | 120.00 | 1.31 | 1.03 | 1.33 | -0.29 | -18.13% | 84 | 223 | 94.29% |
| MSTR241025P00121000 | 2024-09-27 11:50AM EDT | 121.00 | 1.36 | 1.08 | 1.39 | -0.34 | -20.00% | 7 | 8 | 93.60% |
| MSTR241025P00122000 | 2024-09-27 11:41AM EDT | 122.00 | 1.41 | 1.14 | 1.44 | -0.39 | -21.67% | 2 | 21 | 92.92% |
| MSTR241025P00123000 | 2024-09-27 2:00PM EDT | 123.00 | 1.42 | 1.21 | 1.50 | -0.45 | -24.06% | 14 | 26 | 92.33% |
| MSTR241025P00124000 | 2024-09-27 11:40AM EDT | 124.00 | 1.57 | 1.41 | 1.56 | -0.37 | -19.07% | 10 | 43 | 92.77% |
| MSTR241025P00125000 | 2024-09-27 3:52PM EDT | 125.00 | 1.56 | 1.47 | 1.64 | -0.46 | -22.77% | 268 | 214 | 92.14% |
| MSTR241025P00126000 | 2024-09-27 2:38PM EDT | 126.00 | 1.77 | 1.56 | 1.69 | -0.49 | -21.68% | 6 | 19 | 91.50% |
| MSTR241025P00127000 | 2024-09-26 10:39AM EDT | 127.00 | 1.83 | 1.46 | 1.78 | -0.57 | -23.75% | 1 | 16 | 89.72% |
| MSTR241025P00128000 | 2024-09-27 3:31PM EDT | 128.00 | 1.88 | 1.73 | 1.85 | -0.61 | -24.50% | 15 | 32 | 90.43% |
| MSTR241025P00129000 | 2024-09-27 3:31PM EDT | 129.00 | 1.99 | 1.68 | 1.94 | -1.31 | -39.70% | 8 | 17 | 88.99% |
| MSTR241025P00130000 | 2024-09-27 2:50PM EDT | 130.00 | 1.96 | 1.90 | 2.00 | -0.68 | -25.76% | 836 | 3,616 | 89.11% |
| MSTR241025P00131000 | 2024-09-23 11:07AM EDT | 131.00 | 6.46 | 1.99 | 2.12 | 0.00 | - | 1 | 12 | 88.72% |
| MSTR241025P00132000 | 2024-09-27 2:09PM EDT | 132.00 | 2.17 | 1.99 | 2.31 | -0.78 | -26.44% | 7 | 29 | 88.16% |
| MSTR241025P00133000 | 2024-09-27 2:00PM EDT | 133.00 | 2.28 | 2.10 | 2.43 | -0.89 | -28.08% | 8 | 14 | 87.77% |
| MSTR241025P00134000 | 2024-09-26 1:08PM EDT | 134.00 | 3.25 | 2.24 | 2.55 | 0.00 | - | 2 | 23 | 87.50% |
| MSTR241025P00135000 | 2024-09-27 3:50PM EDT | 135.00 | 2.60 | 2.25 | 2.56 | -0.80 | -23.53% | 61 | 201 | 85.86% |
| MSTR241025P00136000 | 2024-09-26 1:07PM EDT | 136.00 | 3.66 | 2.56 | 2.80 | 0.00 | - | 8 | 25 | 87.06% |
| MSTR241025P00137000 | 2024-09-27 3:53PM EDT | 137.00 | 2.73 | 2.51 | 2.93 | -1.32 | -32.59% | 332 | 36 | 85.69% |
| MSTR241025P00140000 | 2024-09-27 3:45PM EDT | 140.00 | 3.45 | 3.00 | 3.40 | -1.07 | -23.67% | 3,199 | 661 | 84.99% |
| MSTR241025P00145000 | 2024-09-27 3:56PM EDT | 145.00 | 4.13 | 3.85 | 4.25 | -1.69 | -29.04% | 173 | 2,785 | 83.11% |
| MSTR241025P00150000 | 2024-09-27 3:10PM EDT | 150.00 | 5.64 | 5.00 | 5.40 | -1.76 | -23.78% | 148 | 205 | 82.19% |
| MSTR241025P00155000 | 2024-09-27 3:14PM EDT | 155.00 | 7.27 | 6.35 | 6.80 | -2.13 | -22.66% | 1,952 | 153 | 81.35% |
| MSTR241025P00160000 | 2024-09-27 3:14PM EDT | 160.00 | 8.93 | 8.00 | 8.55 | -2.27 | -20.27% | 175 | 68 | 81.05% |
| MSTR241025P00165000 | 2024-09-27 2:42PM EDT | 165.00 | 11.20 | 9.55 | 12.60 | -2.50 | -18.25% | 114 | 46 | 85.45% |
| MSTR241025P00170000 | 2024-09-27 3:39PM EDT | 170.00 | 13.50 | 12.20 | 13.20 | -2.92 | -17.78% | 222 | 18 | 81.81% |
| MSTR241025P00180000 | 2024-09-27 3:15PM EDT | 180.00 | 19.02 | 17.25 | 18.45 | -3.98 | -17.30% | 247 | 140 | 80.91% |
| MSTR241025P00185000 | 2024-09-27 2:31PM EDT | 185.00 | 22.67 | 20.45 | 21.65 | -20.28 | -47.22% | 14 | 65 | 81.80% |
| MSTR241025P00190000 | 2024-09-27 12:20PM EDT | 190.00 | 23.55 | 23.40 | 24.80 | -7.03 | -22.99% | 6 | 12 | 80.73% |
| MSTR241025P00220000 | 2024-09-11 3:53PM EDT | 220.00 | 91.00 | 46.90 | 48.35 | 0.00 | - | - | 0 | 81.79% |
© 2024 Yahoo. Todos los derechos reservados.