Mercados españoles cerrados

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.495,54+11,66 (+0,79%)
Al cierre: 04:00PM EDT
1.505,00 +9,46 (+0,63%)
Después del cierre: 07:59PM EDT
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
1,537.300.00-745.000.020.00-1137,201
1,266.000.00-1010.000.06+0.01+20.00%1724
1,968.000.00-1015.000.130.00-1523
1,494.000.00-1020.000.250.00-4595
-----25.001.460.00-130
132.800.00--030.000.200.00-1287
-----35.000.300.00-11,401
-----40.000.420.00-2177
1,598.000.00--045.000.400.00-115
1,125.750.00-1150.000.30-0.45-60.00%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
-----75.000.80-0.25-23.81%1188
401.350.00-1180.000.940.00-5229
85.900.00-1085.000.64-0.38-37.25%210
132.050.00-1090.001.300.00-2128
112.900.00--195.001.500.00-187
1,548.300.00-1113100.002.350.00-123,612
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
308.520.00-132145.003.700.00-148
1,553.850.00-146150.001.560.00-2189
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
1,465.850.00-1111250.006.25-0.65-9.42%379
238.050.00-38260.005.880.00-563
1,372.000.00-1335270.005.800.00-14365
1,255.000.00-159280.007.80+0.80+11.43%11,222
780.000.00-13111290.008.000.00-11,293
1,212.42-142.58-10.52%1721300.008.85-2.15-19.55%36718
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
1,380.000.00-2119350.0012.000.00-6176
1,393.000.00-175360.0012.330.00-153
1,171.300.00-133370.0030.840.00-245
1,302.500.00-299380.0013.850.00-545
1,300.000.00-6164390.0014.650.00-470
1,307.000.00-2289400.0016.38-0.62-3.65%1253
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
1,079.00+242.15+28.94%1175450.0017.610.00-2223
1,202.310.00-1456460.0039.660.00-299
1,260.000.00-144470.0031.500.00-158
1,044.00-182.00-14.85%492480.0023.000.00-2121
743.300.00-214490.0023.410.00-4083
1,065.000.00-914803500.0029.000.00-3444
1,262.880.00-5131510.0025.660.00-1040
1,254.880.00-527520.0027.000.00-161
1,211.770.00-1547530.0075.080.00-252
1,144.000.00-142540.0036.000.00-135
1,079.100.00-1109550.0035.000.00-1230
1,119.310.00-1118560.0032.750.00-1097
1,056.550.00-151570.0041.00+1.20+3.02%122
1,170.270.00-131580.0052.520.00-156
896.540.00-132590.0043.350.00-1035
943.15-163.25-14.76%2278600.0041.850.00-7691
977.390.00-351610.0047.050.00-1619
1,119.750.00-153620.0049.000.00-1636
1,000.000.00-424630.0049.00-1.95-3.83%113
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
1,030.000.00-2467700.0068.20+2.78+4.25%1374
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
621.110.00-5172750.0082.00+14.05+20.68%437
1,302.000.00-210760.00170.050.00-2613
1,044.020.00-110770.00155.000.00-14
581.000.00-210780.0076.000.00-153
586.000.00-118790.0082.200.00-116
789.920.00-3211800.0096.00-2.43-2.47%4277
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
905.800.00-131840.00102.030.00-28
757.880.00-3139850.0095.000.00-25106
866.000.00-2209860.00131.730.00-114
775.090.00-1365870.00117.30+13.05+12.52%120
789.050.00-566880.00101.000.00-17
557.280.00-447890.00126.010.00-211
737.920.00-2103900.00108.700.00-1156
731.820.00-224910.00117.380.00-23
1,010.600.00-31920.00115.000.00-16
826.250.00-26930.00142.30+5.47+4.00%16
590.000.00-12940.00147.000.00-23
918.200.00-130950.00151.00+6.47+4.48%1114
579.930.00-18960.00126.650.00-57
1,140.000.00-119970.00152.600.00-15
805.000.00-110980.00150.000.00-13
924.730.00-345990.00141.000.00-29
686.030.00-128021,000.00170.00-4.27-2.45%5236
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
891.730.00-2101,050.00163.010.00-122
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
668.000.00-1951,100.00213.40-6.37-2.90%3250
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
367.820.00-2131,150.00224.550.00-111
833.080.00-131,160.00240.100.00-11
438.550.00-231,170.00246.300.00-23
830.500.00-10301,180.00260.460.00-13
590.00+113.00+23.69%141,190.00246.120.00-17
580.18-19.82-3.30%21251,200.00257.780.00-3115
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
584.800.00-1241,250.00294.03+19.03+6.92%175
786.080.00-141,260.00378.000.00-128
551.830.00-161,270.00343.450.00-112
555.420.00-161,280.00299.880.00-14
547.060.00-1101,290.00298.700.00-29
534.120.00-21101,300.00313.000.00-153
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
520.00-7.00-1.33%21921,400.00380.00+26.00+7.34%4249
552.430.00-1121,410.00605.800.00-24
427.950.00-2121,420.00346.160.00-212
565.240.00-1401,430.00389.700.00-23
264.450.00-2581,440.00370.000.00-35
485.07-20.08-3.98%104531,450.00415.000.00-119
464.400.00-121,460.00405.510.00--2
470.00-125.47-21.07%171,470.00367.750.00-110
469.15-122.02-20.64%161,480.00629.290.00-10
497.420.00-151,490.00410.470.00-12
474.00+24.00+5.33%171981,500.00438.70-3.85-0.87%1550
492.00+2.00+0.41%1251,520.00427.470.00-117
448.00-25.55-5.40%4241,540.00457.270.00-1018
443.92-32.03-6.73%5311,560.00473.850.00-128
572.500.00-1171,580.00482.470.00-104
437.00-3.20-0.73%251561,600.00445.400.00-334
456.07+11.07+2.49%1291,620.00550.850.00-710
450.00-40.00-8.16%1731,640.00520.38-1.87-0.36%14
447.470.00-2261,660.00523.150.00-1217
470.100.00-5151,680.00540.000.00-26
402.57+6.57+1.66%21531,700.00529.150.00-163
501.800.00-151,720.00724.550.00-33
395.33+10.33+2.68%3271,740.00550.750.00-526
486.000.00-151,760.00553.950.00-15
413.390.00-1131,780.00624.370.00-13
399.74-6.26-1.54%21281,800.00601.950.00-16
463.000.00-1131,820.00775.000.00-2115
396.410.00-291,840.00765.490.00-11
440.400.00-481,860.00988.850.00--1
434.900.00-7581,880.00-----
340.000.00-3821,900.00724.80+19.70+2.79%214
372.000.00-2191,920.00654.000.00-229
496.950.00-1121,940.00730.750.00-2627
271.680.00-1221,960.001,076.000.00--1
430.520.00-2331,980.00990.000.00-26
339.64-2.44-0.71%249872,000.00712.020.00-383
325.890.00-1132,050.00963.880.00--1
311.48-134.25-30.12%6262,100.00784.960.00-14
293.750.00-1112,150.00-----
320.530.00-3402,200.00957.95-57.65-5.68%26
308.950.00-3212,250.001,231.500.00-1914
271.45-38.55-12.44%8332,300.00971.600.00-132
377.900.00-192,350.001,149.750.00-28
264.17-15.83-5.65%10392,400.001,127.10-157.90-12.29%10
277.76+12.78+4.82%382,450.001,158.55-28.95-2.44%111
245.82-4.67-1.86%183282,500.001,165.000.00-747
263.250.00-1222,550.001,260.000.00-22
234.75+0.05+0.02%71152,600.001,557.440.00-220
228.740.00-1122,650.001,344.000.00-11
228.00+6.63+2.99%1252,700.001,376.05-1.95-0.14%22
230.000.00-142,750.00-----
207.95-10.05-4.61%5162,800.001,646.000.00-12
269.730.00-262,850.001,538.070.00--1
211.280.00-2542,900.001,738.000.00-210
213.050.00-1292,950.001,927.650.00-15
189.36-0.64-0.34%271563,000.001,828.090.00-117
282.380.00-133,050.001,662.500.00-33
186.160.00-1793,100.002,111.500.00-111
191.300.00-11713,150.001,712.110.00-131
263.850.00-1143,200.001,750.000.00-12
184.150.00-1113,250.00-----
191.500.00-153,300.002,251.000.00-24
201.510.00-113,350.002,304.350.00--2
166.240.00-4423,400.002,339.550.00-13
197.250.00-163,450.002,407.100.00-12
204.900.00-1403,500.002,448.400.00-14
159.000.00-153,550.002,374.300.00-12
157.500.00-1113,600.002,598.800.00-16
135.00-10.60-7.28%153,650.002,080.000.00-19
182.000.00-1103,700.002,517.050.00-15
128.000.00-5463,750.002,723.700.00-210
128.11-4.89-3.68%103563,800.002,309.050.00-118