Mercados españoles cerrados en 32 mins

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.467,13-2,30 (-0,16%)
A partir del 10:58AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
17 de enero de 2025
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
1,537.300.00-735.000.030.00-157,184
1,266.000.00-1010.000.060.00-1725
1,968.000.00-1015.000.050.00-1524
1,494.000.00-1020.000.250.00-4595
-----25.001.460.00-130
132.800.00--030.000.200.00-1287
-----35.000.25-0.05-16.67%541,401
-----40.000.420.00-2177
1,598.000.00--045.000.400.00-115
1,125.750.00-1150.000.300.00-1136
1,508.000.00-1055.002.030.00-361
524.570.00-1260.002.430.00-141
311.500.00-1165.000.670.00-671
430.800.00-1170.000.810.00-1898
-----75.000.650.00-3186
401.350.00-1180.000.450.00-1228
85.900.00-1085.000.640.00-211
132.050.00-1090.001.300.00-2128
112.900.00--195.001.500.00-187
1,548.300.00-1113100.000.810.00-103,602
238.430.00-11105.001.150.00-291
1,079.800.00-149110.001.930.00-1254
1,701.400.00-10115.007.950.00-13
1,520.000.00-2242120.002.750.00-276
194.010.00-12125.002.360.00-197
1,725.000.00-17130.001.480.00-535
900.980.00-17135.002.850.00-549
1,288.000.00-13140.003.500.00-120
308.520.00-132145.002.000.00-148
1,553.850.00-246150.001.560.00-2189
333.060.00-16155.005.950.00-118
1,367.000.00-48160.004.100.00-250
1,191.300.00-152709165.004.000.00-44800
363.240.00-125170.003.900.00-151
1,527.000.00-113175.005.500.00-151
1,106.950.00-230180.003.250.00-526
171.910.00-16185.006.600.00-125
1,504.500.00-113190.004.100.00-123
1,038.120.00-811195.007.000.00-117
1,352.260.00-6161200.004.710.00-6303
397.000.00-142210.007.000.00-3234
1,037.610.00-130220.003.500.00-2507
928.670.00-18230.004.000.00-2491
1,075.000.00-122240.007.660.00-343
1,465.850.00-1111250.004.900.00-280
238.050.00-38260.005.600.00-165
1,372.000.00-14335270.005.800.00-14365
1,255.000.00-159280.007.800.00-11,222
780.000.00-13111290.008.000.00-11,294
1,212.420.00-1721300.008.850.00-36688
1,518.480.00-240310.0010.220.00-125
920.000.00-1194320.0010.250.00-148
1,390.000.00-179330.0011.500.00-20178
975.410.00-5112340.009.200.00-276
1,147.140.00-10119350.0012.000.00-1176
1,137.840.00-1075360.0013.360.00-154
1,171.300.00-133370.0030.840.00-245
1,302.500.00-299380.0014.990.00-146
1,110.530.00-2162390.0014.650.00-470
1,102.130.00-2287400.0016.140.00-2251
1,250.000.00-140410.0015.230.00-728
1,500.470.00-253420.0015.150.00-144
827.880.00-227430.0020.300.00-563
849.910.00-8103440.0026.980.00-175
1,079.000.00-1174450.0017.610.00-2223
1,202.310.00-1456460.0039.660.00-299
1,260.000.00-144470.0024.000.00-159
1,044.000.00-492480.0023.000.00-2121
743.300.00-214490.0026.490.00-283
1,065.000.00-914803500.0029.050.00-6445
1,052.030.00-1131510.0025.660.00-1040
1,254.880.00-527520.0032.140.00-262
1,211.770.00-1547530.0075.080.00-252
1,144.000.00-142540.0036.000.00-135
1,079.100.00-1109550.0036.000.00-1230
1,119.310.00-1118560.0038.700.00-198
1,056.550.00-151570.0041.000.00-121
1,170.270.00-131580.0052.520.00-156
896.540.00-132590.0043.350.00-1035
959.70-40.30-4.03%1278600.0046.950.00-2693
945.00-32.39-3.31%351610.0047.050.00-1619
1,119.750.00-153620.0049.000.00-1636
1,000.000.00-424630.0049.000.00-114
1,090.000.00-149640.0053.050.00-6109
1,121.880.00-378650.0055.100.00-53208
1,300.000.00-17660.0061.060.00-222
1,102.020.00-16670.0067.380.00-24
710.980.00-121680.0054.500.00-816
935.000.00-1125690.0053.000.00-16
1,030.000.00-2467700.0069.050.00-2377
1,012.400.00-115710.0060.000.00-110
995.270.00-319720.0066.950.00-216
962.000.00-24730.0079.200.00-1016
1,152.500.00-112740.0065.150.00-29
621.110.00-5172750.0082.000.00-437
1,302.000.00-210760.0086.390.00-113
1,044.020.00-110770.0092.030.00-25
581.000.00-210780.0076.000.00-153
586.000.00-118790.0082.200.00-116
786.250.00-1211800.0097.01-2.99-2.99%1287
935.270.00-111810.0097.000.00-57
917.200.00-1079820.0098.870.00-34
1,241.070.00-39830.0087.000.00-16
905.800.00-131840.00106.800.00-19
757.880.00-3139850.0095.000.00-25106
866.000.00-2209860.00131.730.00-114
775.090.00-1365870.00117.300.00-121
789.050.00-566880.00122.120.00-17
557.280.00-447890.00126.010.00-211
744.850.00-1104900.00129.370.00-2155
731.820.00-224910.00117.380.00-23
1,010.600.00-31920.00115.000.00-16
826.250.00-26930.00142.300.00-17
590.000.00-12940.00147.000.00-23
918.200.00-130950.00155.000.00-1114
707.950.00-17960.00126.650.00-57
1,140.000.00-119970.00145.15-7.45-4.88%15
805.000.00-110980.00150.000.00-13
924.730.00-345990.00141.000.00-29
685.650.00-87971,000.00163.75-4.25-2.53%3239
490.000.00-10311,010.00189.530.00-12
572.050.00-2141,020.00315.120.00-22
570.100.00-1211,030.00171.220.00-11
696.240.00-491,040.00269.450.00-21
891.730.00-2101,050.00194.450.00-123
788.100.00-1171,060.00285.100.00-813
465.450.00-821,070.00179.800.00-220
864.380.00-141,080.00196.150.00-115
845.000.00-571,090.00185.000.00-211
668.000.00-1951,100.00221.600.00-2252
498.000.00-1231,110.00187.000.00-111
428.950.00-101,120.00201.000.00-2034
1,087.570.00-341,130.00213.880.00-11
485.000.00-131,140.00425.820.00-12
367.820.00-2131,150.00235.630.00-112
833.080.00-131,160.00240.100.00-11
438.550.00-231,170.00238.25-7.62-3.10%13
830.500.00-10301,180.00260.460.00-13
590.000.00-131,190.00246.120.00-17
572.00-54.52-8.70%11261,200.00253.80+1.80+0.71%1115
409.000.00-151,210.00350.300.00-22
600.880.00-151,220.00348.000.00-113
596.630.00-131,230.00406.300.00-22
601.000.00-161,240.00259.200.00-127
595.730.00-1251,250.00294.030.00-176
786.080.00-141,260.00295.350.00-29
551.830.00-161,270.00300.000.00-113
548.020.00-251,280.00299.880.00-14
547.060.00-1101,290.00298.700.00-29
534.120.00-21101,300.00321.00+1.61+0.50%154
650.820.00-141,310.00371.150.00-57
697.960.00-191,320.00371.600.00-210
728.780.00-161,330.00293.500.00-49
723.830.00-171,340.00371.000.00-13
746.320.00-7671,350.00305.420.00-15
634.500.00-121,360.00297.750.00-46
780.450.00-111,370.00322.760.00-11
542.330.00-3181,380.00329.010.00-27
534.420.00-131,390.00387.960.00-19
500.940.00-21961,400.00380.000.00-4250
552.430.00-1121,410.00605.800.00-24
495.000.00-6181,420.00346.160.00-212
565.240.00-1401,430.00389.700.00-23
264.450.00-2581,440.00370.000.00-35
490.000.00-14511,450.00415.000.00-119
463.000.00-121,460.00405.510.00--2
474.350.00-281,470.00367.750.00-110
459.100.00-161,480.00419.30-209.99-33.37%10
436.280.00-151,490.00424.60+14.13+3.44%12
471.00+1.35+0.29%41861,500.00434.000.00-159
492.000.00-1241,520.00427.470.00-117
500.000.00-1231,540.00478.970.00-523
424.740.00-1311,560.00473.850.00-128
572.500.00-1171,580.00480.00-2.47-0.51%14
410.00-20.00-4.65%11751,600.00501.000.00-135
456.070.00-1291,620.00550.850.00-710
416.000.00-1721,640.00520.380.00-13
447.470.00-2261,660.00523.150.00-1217
432.500.00-1141,680.00540.000.00-26
421.040.00-91531,700.00529.150.00-163
399.250.00-151,720.00724.550.00-33
379.950.00-1291,740.00550.750.00-526
486.000.00-151,760.00553.950.00-15
383.240.00-1121,780.00624.370.00-13
367.500.00-61541,800.00601.950.00-16
463.000.00-1131,820.00775.000.00-2115
359.230.00-1101,840.00765.490.00-11
440.400.00-481,860.00988.850.00--1
434.900.00-7581,880.00-----
339.070.00-5821,900.00724.800.00-214
372.000.00-2191,920.00654.000.00-229
496.950.00-1121,940.00730.750.00-2627
309.500.00-1211,960.001,076.000.00--1
341.050.00-2351,980.00990.000.00-26
315.00-17.65-5.31%221,0122,000.00712.020.00-383
325.890.00-1132,050.00963.880.00--1
315.680.00-2282,100.00784.960.00-14
293.750.00-1112,150.00-----
281.580.00-2402,200.00957.950.00-28
272.980.00-6272,250.001,231.500.00-1914
272.460.00-1332,300.00971.600.00-132
377.900.00-192,350.001,149.750.00-28
256.850.00-2402,400.001,127.100.00-15
277.760.00-382,450.001,158.550.00-112
240.00-7.00-2.83%13202,500.001,165.000.00-747
263.250.00-1222,550.001,260.000.00-22
246.500.00-11132,600.001,557.440.00-220
228.740.00-1122,650.001,344.000.00-11
227.250.00-2262,700.001,376.050.00-24
230.000.00-142,750.00-----
198.06+5.06+2.69%4142,800.001,646.000.00-12
269.730.00-262,850.001,538.070.00--1
191.000.00-4572,900.001,738.000.00-210
178.350.00-4302,950.001,927.650.00-15
183.96+0.96+0.52%111623,000.001,828.090.00-117
282.380.00-133,050.001,662.500.00-33
161.16-13.29-7.62%1803,100.002,111.500.00-111
191.300.00-11713,150.001,712.110.00-131
166.230.00-1143,200.001,750.000.00-12
148.99-35.16-19.09%1113,250.00-----
157.450.00-373,300.002,251.000.00-24
145.000.00-123,350.002,304.350.00--2
144.830.00-1433,400.002,339.550.00-13
197.250.00-163,450.002,407.100.00-12
143.46+6.46+4.72%1413,500.002,448.400.00-14
159.000.00-153,550.002,374.300.00-12
157.500.00-1113,600.002,598.800.00-16
135.000.00-163,650.002,080.000.00-19
131.120.00-1103,700.002,517.050.00-15
128.000.00-5463,750.002,723.700.00-210
114.03-10.62-8.52%133493,800.002,309.050.00-118