Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.758,91 +81,45 (+0,13%)
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 compra
15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,441.15 | 0.00 | - | 1 | 1 | 230.00 | 2.05 | 0.00 | - | 7 | 75 |
| - | - | - | - | - | 240.00 | 3.50 | 0.00 | - | 2 | 18 |
| 456.22 | 0.00 | - | - | 2 | 250.00 | 3.18 | 0.00 | - | 3 | 11 |
| 520.85 | 0.00 | - | 1 | 1 | 260.00 | 4.12 | 0.00 | - | 2 | 5 |
| 743.15 | 0.00 | - | 1 | 3 | 270.00 | 11.45 | 0.00 | - | 2 | 7 |
| 1,365.09 | 0.00 | - | 2 | 2 | 280.00 | 4.68 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 290.00 | 9.75 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 300.00 | 4.47 | 0.00 | - | 2 | 28 |
| 1,402.50 | 0.00 | - | 1 | 2 | 310.00 | 5.86 | 0.00 | - | 2 | 12 |
| 1,286.00 | 0.00 | - | 1 | 1 | 320.00 | 6.00 | 0.00 | - | 1 | 16 |
| 1,236.00 | 0.00 | - | 1 | 1 | 330.00 | 6.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 340.00 | 19.61 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 350.00 | 5.44 | 0.00 | - | 1 | 16 |
| 1,318.00 | 0.00 | - | - | 1 | 360.00 | 23.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 370.00 | 12.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 380.00 | 20.00 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 390.00 | 7.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 400.00 | 10.62 | 0.00 | - | 7 | 421 |
| - | - | - | - | - | 410.00 | 20.60 | 0.00 | - | 1 | 3 |
| 1,298.00 | 0.00 | - | 1 | 1 | 420.00 | 21.15 | 0.00 | - | 1 | 8 |
| 1,260.00 | 0.00 | - | - | 1 | 430.00 | 8.66 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 440.00 | 30.50 | 0.00 | - | 4 | 17 |
| 1,095.39 | 0.00 | - | 1 | 1 | 450.00 | 11.05 | 0.00 | - | 1 | 19 |
| 1,054.35 | 0.00 | - | 5 | 10 | 460.00 | 13.39 | 0.00 | - | 2 | 15 |
| 838.30 | 0.00 | - | 1 | 1 | 470.00 | 13.10 | 0.00 | - | 1 | 3 |
| 858.50 | 0.00 | - | 1 | 1 | 480.00 | 12.00 | 0.00 | - | 1 | 7 |
| 300.00 | 0.00 | - | 1 | 1 | 490.00 | 11.80 | 0.00 | - | 1 | 11 |
| 795.50 | 0.00 | - | 2 | 25 | 500.00 | 18.95 | 0.00 | - | 2 | 252 |
| 1,344.00 | 0.00 | - | 1 | 1 | 510.00 | 45.92 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 520.00 | 16.00 | 0.00 | - | 1 | 5 |
| 1,184.00 | 0.00 | - | 1 | 2 | 530.00 | 89.20 | 0.00 | - | - | 1 |
| 1,158.30 | 0.00 | - | 1 | 1 | 540.00 | 27.55 | 0.00 | - | 1 | 10 |
| 744.35 | 0.00 | - | 2 | 0 | 550.00 | 19.20 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 560.00 | 24.55 | 0.00 | - | 1 | 7 |
| 743.62 | 0.00 | - | 2 | 6 | 570.00 | 23.20 | 0.00 | - | 8 | 18 |
| 967.02 | 0.00 | - | 1 | 3 | 580.00 | 33.69 | 0.00 | - | 5 | 7 |
| 93.80 | 0.00 | - | - | 1 | 590.00 | 25.65 | 0.00 | - | 1 | 21 |
| 1,099.00 | 0.00 | - | 1 | 4 | 600.00 | 23.35 | 0.00 | - | 6 | 113 |
| 1,090.20 | 0.00 | - | 1 | 3 | 610.00 | 80.65 | 0.00 | - | 1 | 8 |
| 378.04 | 0.00 | - | 1 | 1 | 620.00 | 83.80 | 0.00 | - | 2 | 1 |
| 947.95 | 0.00 | - | 4 | 8 | 630.00 | 69.95 | 0.00 | - | 2 | 6 |
| 972.40 | 0.00 | - | 1 | 3 | 640.00 | 73.05 | 0.00 | - | 3 | 6 |
| 919.85 | +12.60 | +1.39% | 1 | 10 | 650.00 | 33.40 | 0.00 | - | 8 | 23 |
| 711.14 | 0.00 | - | - | 2 | 660.00 | 93.50 | 0.00 | - | 2 | 14 |
| 203.68 | 0.00 | - | 2 | 1 | 670.00 | 60.09 | 0.00 | - | 2 | 10 |
| 955.50 | 0.00 | - | 1 | 2 | 680.00 | 36.00 | 0.00 | - | 1 | 14 |
| 1,248.17 | 0.00 | - | 5 | 5 | 690.00 | 43.55 | 0.00 | - | 4 | 74 |
| 985.00 | 0.00 | - | 1 | 12 | 700.00 | 40.20 | 0.00 | - | 9 | 101 |
| 1,235.97 | 0.00 | - | 5 | 6 | 710.00 | 109.92 | 0.00 | - | 6 | 16 |
| 1,044.00 | 0.00 | - | 1 | 52 | 720.00 | 43.97 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 730.00 | 41.05 | 0.00 | - | 2 | 4 |
| 654.70 | 0.00 | - | 1 | 1 | 740.00 | 68.62 | 0.00 | - | 1 | 9 |
| 805.45 | 0.00 | - | 35 | 56 | 750.00 | 49.50 | 0.00 | - | 4 | 26 |
| 1,240.00 | 0.00 | - | 1 | 3 | 760.00 | 100.70 | 0.00 | - | 1 | 2 |
| 1,010.57 | 0.00 | - | 1 | 3 | 770.00 | 53.65 | 0.00 | - | 2 | 3 |
| 899.94 | 0.00 | - | 1 | 7 | 780.00 | 60.50 | -45.55 | -42.95% | 1 | 4 |
| 811.71 | 0.00 | - | 1 | 26 | 790.00 | 61.60 | 0.00 | - | 2 | 4 |
| 762.00 | -115.94 | -13.21% | 5 | 14 | 800.00 | 64.00 | -2.87 | -4.29% | 1 | 75 |
| 796.04 | 0.00 | - | 1 | 0 | 810.00 | 78.58 | 0.00 | - | 1 | 9 |
| 777.19 | 0.00 | - | 1 | 0 | 820.00 | 55.60 | 0.00 | - | 1 | 14 |
| 769.97 | 0.00 | - | 1 | 2 | 830.00 | 56.15 | 0.00 | - | 2 | 4 |
| 104.84 | 0.00 | - | - | 2 | 840.00 | 101.15 | 0.00 | - | 1 | 6 |
| 649.99 | 0.00 | - | 1 | 2 | 850.00 | 60.80 | 0.00 | - | 3 | 12 |
| 730.45 | 0.00 | - | 35 | 29 | 860.00 | 62.65 | 0.00 | - | 2 | 14 |
| 910.00 | 0.00 | - | 1 | 2 | 870.00 | 87.75 | 0.00 | - | 10 | 5 |
| 912.79 | 0.00 | - | 1 | 3 | 880.00 | 110.90 | 0.00 | - | 10 | 9 |
| 503.80 | 0.00 | - | 1 | 2 | 890.00 | 110.00 | 0.00 | - | 10 | 7 |
| 885.75 | 0.00 | - | 1 | 22 | 900.00 | 89.25 | -10.68 | -10.69% | 2 | 40 |
| 518.00 | 0.00 | - | 1 | 2 | 910.00 | 165.45 | 0.00 | - | 3 | 4 |
| 408.05 | 0.00 | - | 1 | 21 | 920.00 | 76.30 | 0.00 | - | 2 | 12 |
| 562.83 | 0.00 | - | 1 | 1 | 930.00 | 103.40 | 0.00 | - | 4 | 10 |
| 778.18 | 0.00 | - | 1 | 4 | 940.00 | 103.05 | 0.00 | - | 1 | 4 |
| 458.00 | 0.00 | - | - | 1 | 950.00 | 87.25 | 0.00 | - | 2 | 17 |
| 688.60 | 0.00 | - | 1 | 4 | 960.00 | 96.00 | 0.00 | - | 5 | 307 |
| 505.44 | 0.00 | - | 1 | 0 | 970.00 | 192.05 | 0.00 | - | 1 | 4 |
| 385.40 | 0.00 | - | 1 | 3 | 980.00 | 121.70 | 0.00 | - | 1 | 57 |
| 813.00 | 0.00 | - | 2 | 5 | 990.00 | 151.30 | 0.00 | - | 3 | 41 |
| 762.15 | 0.00 | - | 1 | 76 | 1,000.00 | 132.50 | 0.00 | - | 3 | 71 |
| 656.04 | 0.00 | - | 1 | 4 | 1,010.00 | 105.02 | 0.00 | - | 1 | 7 |
| 488.85 | 0.00 | - | 1 | 1 | 1,020.00 | 233.70 | 0.00 | - | 2 | 1 |
| 757.83 | 0.00 | - | 1 | 8 | 1,030.00 | 202.00 | 0.00 | - | 1 | 8 |
| 482.85 | 0.00 | - | 1 | 2 | 1,040.00 | 148.00 | 0.00 | - | 3 | 4 |
| 745.63 | 0.00 | - | 1 | 27 | 1,050.00 | 123.24 | 0.00 | - | 20 | 19 |
| 530.00 | 0.00 | - | 3 | 3 | 1,060.00 | 253.40 | 0.00 | - | 13 | 8 |
| 319.50 | 0.00 | - | 1 | 3 | 1,070.00 | 267.75 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,080.00 | 143.00 | 0.00 | - | 1 | 3 |
| 465.84 | 0.00 | - | 1 | 1 | 1,090.00 | 330.70 | 0.00 | - | 2 | 5 |
| 744.81 | 0.00 | - | 1 | 7 | 1,100.00 | 166.60 | +27.74 | +19.98% | 10 | 54 |
| - | - | - | - | - | 1,110.00 | 136.65 | 0.00 | - | 1 | 13 |
| 736.53 | 0.00 | - | 2 | 4 | 1,120.00 | 164.40 | 0.00 | - | 1 | 5 |
| 872.00 | 0.00 | - | 1 | 3 | 1,130.00 | 164.25 | 0.00 | - | 2 | 23 |
| 402.88 | 0.00 | - | 1 | 1 | 1,140.00 | 380.32 | 0.00 | - | - | 0 |
| 848.90 | 0.00 | - | 1 | 2 | 1,150.00 | 194.54 | 0.00 | - | 1 | 22 |
| 362.90 | 0.00 | - | - | 1 | 1,160.00 | 316.00 | 0.00 | - | 7 | 4 |
| - | - | - | - | - | 1,170.00 | 194.00 | 0.00 | - | 4 | 7 |
| 435.80 | 0.00 | - | 1 | 1 | 1,180.00 | 377.60 | 0.00 | - | 4 | 3 |
| 500.00 | 0.00 | - | 1 | 1 | 1,190.00 | 396.80 | 0.00 | - | 2 | 1 |
| 554.74 | 0.00 | - | 1 | 96 | 1,200.00 | 219.95 | 0.00 | - | 1 | 109 |
| 408.00 | 0.00 | - | 1 | 1 | 1,210.00 | 305.85 | 0.00 | - | 1 | 3 |
| 410.00 | 0.00 | - | 5 | 6 | 1,220.00 | 225.00 | 0.00 | - | 3 | 4 |
| 346.45 | 0.00 | - | 1 | 3 | 1,230.00 | 256.40 | 0.00 | - | 2 | 5 |
| 508.80 | 0.00 | - | 1 | 3 | 1,240.00 | 225.45 | 0.00 | - | 2 | 5 |
| 676.79 | 0.00 | - | 1 | 3 | 1,250.00 | 230.15 | 0.00 | - | 2 | 52 |
| 491.14 | 0.00 | - | 1 | 1 | 1,260.00 | 235.80 | 0.00 | - | 2 | 3 |
| 521.64 | 0.00 | - | 6 | 7 | 1,270.00 | 251.37 | 0.00 | - | 20 | 20 |
| 602.84 | 0.00 | - | 1 | 7 | 1,280.00 | 256.52 | 0.00 | - | 20 | 22 |
| 605.45 | 0.00 | - | 1 | 0 | 1,290.00 | 353.05 | 0.00 | - | 2 | 3 |
| 475.65 | -17.69 | -3.59% | 1 | 25 | 1,300.00 | 225.15 | 0.00 | - | 3 | 20 |
| 450.00 | 0.00 | - | 2 | 6 | 1,310.00 | 243.71 | 0.00 | - | 102 | 179 |
| 390.50 | 0.00 | - | 2 | 3 | 1,320.00 | 266.54 | 0.00 | - | 5 | 1 |
| 269.17 | 0.00 | - | 1 | 2 | 1,330.00 | 290.75 | 0.00 | - | 8 | 7 |
| 605.16 | 0.00 | - | 1 | 2 | 1,340.00 | 295.50 | 0.00 | - | 2 | 3 |
| 454.27 | 0.00 | - | 1 | 22 | 1,350.00 | 256.45 | 0.00 | - | 1 | 5 |
| 510.00 | 0.00 | - | 1 | 0 | 1,360.00 | 327.47 | 0.00 | - | 1 | 2 |
| 450.00 | -64.00 | -12.45% | 1 | 3 | 1,370.00 | 286.75 | 0.00 | - | 1 | 2 |
| 616.56 | 0.00 | - | 2 | 3 | 1,380.00 | 273.40 | 0.00 | - | 2 | 4 |
| 483.65 | 0.00 | - | 1 | 4 | 1,390.00 | 294.70 | 0.00 | - | 2 | 2 |
| 469.30 | +30.63 | +6.98% | 1 | 54 | 1,400.00 | 319.00 | 0.00 | - | 2 | 42 |
| 222.33 | 0.00 | - | 1 | 2 | 1,410.00 | 320.60 | 0.00 | - | 4 | 8 |
| 551.58 | 0.00 | - | 2 | 8 | 1,420.00 | 293.50 | 0.00 | - | 2 | 5 |
| 705.28 | 0.00 | - | 4 | 1 | 1,430.00 | 381.05 | 0.00 | - | 2 | 3 |
| 460.00 | 0.00 | - | 1 | 5 | 1,440.00 | 351.70 | 0.00 | - | 1 | 3 |
| 459.85 | 0.00 | - | 7 | 22 | 1,450.00 | 357.90 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,460.00 | 303.25 | 0.00 | - | 2 | 5 |
| 402.90 | -55.65 | -12.14% | 4 | 2 | 1,470.00 | 403.18 | 0.00 | - | 1 | 2 |
| 408.53 | -99.82 | -19.64% | 2 | 14 | 1,480.00 | 323.65 | 0.00 | - | 7 | 8 |
| 538.93 | 0.00 | - | 1 | 4 | 1,490.00 | 515.70 | 0.00 | - | 1 | 2 |
| 408.64 | +7.12 | +1.77% | 9 | 76 | 1,500.00 | 372.00 | 0.00 | - | 2 | 5 |
| 392.45 | -30.10 | -7.12% | 3 | 11 | 1,520.00 | 524.35 | 0.00 | - | 2 | 2 |
| 394.14 | -17.86 | -4.33% | 5 | 12 | 1,540.00 | 385.65 | 0.00 | - | 3 | 5 |
| 381.39 | 0.00 | - | 3 | 15 | 1,560.00 | 436.65 | 0.00 | - | 3 | 5 |
| 415.33 | 0.00 | - | 1 | 36 | 1,580.00 | 378.00 | 0.00 | - | 2 | 14 |
| 363.00 | +4.85 | +1.35% | 3 | 85 | 1,600.00 | 394.70 | 0.00 | - | 1 | 48 |
| 396.48 | 0.00 | - | 2 | 8 | 1,620.00 | 410.15 | 0.00 | - | 2 | 4 |
| 355.66 | -78.34 | -18.05% | 3 | 21 | 1,640.00 | 411.78 | 0.00 | - | 1 | 8 |
| 360.90 | 0.00 | - | 1 | 6 | 1,660.00 | 429.90 | 0.00 | - | 1 | 1 |
| 370.75 | -6.62 | -1.75% | 1 | 11 | 1,680.00 | 434.25 | 0.00 | - | 3 | 9 |
| 341.00 | 0.00 | - | 12 | 83 | 1,700.00 | 514.10 | 0.00 | - | 1 | 53 |
| 480.75 | 0.00 | - | 2 | 5 | 1,720.00 | 518.79 | 0.00 | - | 1 | 1 |
| 471.00 | 0.00 | - | 1 | 4 | 1,740.00 | 527.40 | 0.00 | - | 6 | 8 |
| 392.00 | 0.00 | - | 1 | 6 | 1,760.00 | 518.10 | 0.00 | - | 2 | 5 |
| 335.18 | 0.00 | - | 2 | 12 | 1,780.00 | 493.47 | 0.00 | - | 1 | 9 |
| 303.25 | 0.00 | - | 2 | 21 | 1,800.00 | 502.00 | 0.00 | - | 3 | 4 |
| 413.97 | 0.00 | - | 2 | 2 | 1,820.00 | 808.00 | 0.00 | - | 1 | 3 |
| 385.05 | 0.00 | - | 3 | 5 | 1,840.00 | - | - | - | - | - |
| 305.75 | 0.00 | - | 1 | 6 | 1,860.00 | - | - | - | - | - |
| 551.91 | 0.00 | - | 1 | 3 | 1,880.00 | 605.00 | 0.00 | - | 2 | 1 |
| 284.53 | -72.41 | -20.29% | 1 | 17 | 1,900.00 | 680.75 | 0.00 | - | 4 | 5 |
| 380.00 | 0.00 | - | 2 | 3 | 1,920.00 | 1,026.20 | 0.00 | - | - | 1 |
| 350.00 | 0.00 | - | 11 | 5 | 1,940.00 | 844.74 | 0.00 | - | 1 | 1 |
| 153.80 | 0.00 | - | - | 1 | 1,960.00 | 870.86 | 0.00 | - | 1 | 4 |
| 375.00 | 0.00 | - | 5 | 30 | 1,980.00 | 874.11 | 0.00 | - | 1 | 1 |
| 261.29 | -11.71 | -4.29% | 4 | 111 | 2,000.00 | 743.11 | -11.89 | -1.57% | 1 | 19 |
| 246.85 | -83.71 | -25.32% | 1 | 10 | 2,050.00 | 944.80 | 0.00 | - | 1 | 1 |
| 242.29 | -76.57 | -24.01% | 1 | 9 | 2,100.00 | 1,098.30 | 0.00 | - | 1 | 1 |
| 264.45 | 0.00 | - | 8 | 8 | 2,150.00 | - | - | - | - | - |
| 227.59 | -79.41 | -25.87% | 1 | 13 | 2,200.00 | - | - | - | - | - |
| 244.47 | 0.00 | - | 1 | 5 | 2,250.00 | 836.00 | 0.00 | - | - | 2 |
| 310.00 | 0.00 | - | 11 | 35 | 2,300.00 | 1,190.40 | 0.00 | - | 2 | 2 |
| 227.75 | 0.00 | - | 1 | 4 | 2,350.00 | 1,232.30 | 0.00 | - | 2 | 2 |
| 118.00 | 0.00 | - | 3 | 8 | 2,400.00 | 1,026.25 | 0.00 | - | 1 | 4 |
| 342.80 | 0.00 | - | 2 | 6 | 2,450.00 | - | - | - | - | - |
| 180.84 | -6.64 | -3.54% | 56 | 78 | 2,500.00 | 1,157.26 | +108.26 | +10.32% | 6 | 10 |
| 239.85 | 0.00 | - | 2 | 3 | 2,550.00 | - | - | - | - | - |
| 268.35 | 0.00 | - | 2 | 2 | 2,600.00 | 1,137.32 | 0.00 | - | 1 | 1 |
| 163.00 | 0.00 | - | 1 | 1 | 2,650.00 | - | - | - | - | - |
| 253.12 | 0.00 | - | 1 | 4 | 2,700.00 | - | - | - | - | - |
| 144.00 | 0.00 | - | 1 | 2 | 2,750.00 | - | - | - | - | - |
| 150.00 | -88.00 | -36.97% | 1 | 5 | 2,800.00 | - | - | - | - | - |
| 251.01 | 0.00 | - | 1 | 1 | 2,850.00 | - | - | - | - | - |
| 190.00 | 0.00 | - | 1 | 17 | 2,900.00 | 1,690.98 | 0.00 | - | 1 | 2 |
| 162.41 | 0.00 | - | 1 | 1 | 2,950.00 | 1,683.60 | 0.00 | - | - | 1 |
| 134.44 | 0.00 | - | 39 | 124 | 3,000.00 | 1,650.00 | 0.00 | - | 1 | 4 |
| 276.52 | 0.00 | - | 1 | 2 | 3,050.00 | - | - | - | - | - |
| 254.40 | 0.00 | - | 1 | 4 | 3,100.00 | 1,782.00 | 0.00 | - | 2 | 2 |
| 118.00 | -51.00 | -30.18% | 1 | 62 | 3,150.00 | 1,858.00 | 0.00 | - | 2 | 2 |
| 128.45 | -39.67 | -23.60% | 1 | 14 | 3,200.00 | 1,983.75 | 0.00 | - | 1 | 3 |
| 124.45 | -39.17 | -23.94% | 1 | 0 | 3,250.00 | - | - | - | - | - |
| 121.00 | 0.00 | - | 1 | 3 | 3,300.00 | - | - | - | - | - |
| - | - | - | - | - | 3,350.00 | 2,270.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,400.00 | 2,318.85 | 0.00 | - | - | 1 |
| 112.00 | -6.00 | -5.08% | 2 | 7 | 3,450.00 | - | - | - | - | - |
| 124.20 | 0.00 | - | 2 | 3 | 3,500.00 | 2,330.00 | 0.00 | - | 1 | 1 |
| 56.20 | 0.00 | - | 1 | 8 | 3,600.00 | 2,404.50 | 0.00 | - | 1 | 1 |
| 97.80 | 0.00 | - | 3 | 5 | 3,650.00 | - | - | - | - | - |
| 107.00 | 0.00 | - | 2 | 2 | 3,700.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 1 | 21 | 3,750.00 | 2,363.45 | 0.00 | - | - | 1 |
| 85.00 | +2.50 | +3.03% | 2 | 175 | 3,800.00 | 2,408.95 | 0.00 | - | 1 | 3 |
© 2024 Yahoo. Todos los derechos reservados.