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
21 de febrero de 2025
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
908.910.00-27230.005.05-0.45-8.18%121
-----240.0018.930.00--3
-----250.009.00+1.60+21.62%110
-----270.0018.500.00-34
466.000.00-11280.0013.800.00-11
-----290.0019.350.00-112
1,178.000.00-15300.009.51-1.49-13.55%15
874.000.00-24310.0025.800.00-22
872.000.00-11320.0014.570.00-16
1,055.110.00-12330.00-----
862.000.00-11340.0029.850.00-11
1,321.100.00-12350.0029.430.00-13
408.000.00-11360.0013.910.00-121
812.000.00--1370.0030.230.00--1
806.000.00--1380.0030.000.00-1515
-----390.0031.000.00-13
-----400.0021.080.00-79
812.000.00-11410.0038.000.00--1
778.000.00--1420.0041.330.00--6
1,101.380.00-13430.0043.940.00-11
1,106.54-204.11-15.57%14440.0051.550.00-16
-----450.0025.410.00-14
746.000.00--1460.00-----
-----470.0024.640.00-15
640.750.00-24480.0070.400.00-33
634.250.00--2490.0033.61-21.39-38.89%13
1,050.900.00-117500.0036.100.00-147
200.200.00--2510.0061.550.00-11
604.000.00-22520.0035.400.00-14
897.400.00-11530.0074.350.00--1
831.700.00-66540.0076.000.00-45
980.830.00-44550.0041.560.00-170
-----560.0093.000.00-213
845.530.00-32570.0089.480.00-45
1,107.700.00-22580.0041.300.00-17
1,144.110.00-10590.0046.000.00-146
691.300.00-216600.0054.50+3.88+7.66%128
1,244.380.00-22610.0044.000.00-18
1,291.790.00-11620.0059.400.00-17
720.000.00-11630.0062.80+1.50+2.45%38
1,453.630.00-13640.0063.650.00-822
1,048.370.00-112650.0056.300.00-110
945.000.00-11660.0078.15+11.80+17.78%19
685.830.00-12670.0064.500.00-14
1,164.000.00-11680.0064.000.00-18
1,069.200.00-12690.00104.140.00-14
1,120.000.00-155700.0081.500.00-2268
629.680.00-12710.00145.000.00-114
783.300.00-26720.00-----
857.730.00-23730.00145.000.00-55
1,032.150.00-33740.00169.600.00--1
1,028.700.00-236750.0092.52-11.92-11.41%2121
539.000.00-11760.00180.100.00--2
429.330.00-14770.00115.000.00-22
1,112.140.00-14780.00105.050.00--3
1,022.000.00-26790.00155.450.00-22
805.000.00-1102800.00118.000.00-129
-----810.00193.930.00-22
-----820.0099.400.00-56
-----830.00181.690.00-13
134.670.00--1840.00163.600.00-11
440.100.00-22850.00121.35-92.18-43.17%16
380.000.00-16860.00225.000.00-11
601.000.00-14870.00256.290.00--1
602.580.00-11880.00225.500.00-11
953.100.00-128890.00136.700.00-21
1,163.650.00-11900.00155.620.00-594
856.400.00-130910.00142.000.00-21
-----920.00218.300.00-15
665.000.00-32930.00-----
-----940.00215.000.00-55
462.590.00-11950.00159.500.00-15
920.000.00-12960.00271.320.00-3258
678.080.00-10970.00224.000.00-11
642.550.00-34980.00253.360.00-30
409.060.00-22990.00185.000.00--1
711.030.00-2261,000.00194.23+7.38+3.95%318
735.000.00-141,010.00191.040.00-112
-----1,020.00265.000.00-11
-----1,030.00345.790.00--1
490.230.00-131,040.00200.000.00-544
695.000.00-181,050.00362.270.00-12
565.050.00-781,060.00289.340.00-11
360.150.00--21,070.00221.950.00--5
-----1,080.00305.550.00--1
828.600.00-241,090.00341.050.00-312
677.500.00-291,100.00235.60-5.00-2.08%110
785.530.00-111,110.00240.60-4.75-1.94%17
-----1,120.00318.500.00-23
486.940.00-231,130.00350.250.00-66
641.850.00-221,140.00342.500.00-33
762.000.00-151,150.00258.280.00-12
446.050.00--21,160.00230.000.00-121
401.000.00--11,170.00266.190.00-16
552.000.00-111,180.00369.750.00-10
688.000.00-121,190.00-----
602.09-180.46-23.06%2241,200.00281.200.00-116
-----1,210.00388.000.00-11
768.550.00-131,220.00295.850.00-57
670.000.00-141,230.00474.600.00--1
430.500.00-161,240.00428.550.00-1012
415.880.00-2181,250.00324.800.00-199
503.460.00-131,260.00394.000.00-11
448.820.00-191,270.00449.160.00-12
760.100.00-871,280.00-----
740.000.00-1171,290.00339.100.00-17
594.120.00-1231,300.00347.00+37.00+11.94%1152
731.230.00-221,310.00523.900.00-10
712.250.00-4331,320.00420.000.00-11
525.000.00-101,330.00-----
487.000.00-5281,340.00369.950.00-15
743.660.00-4181,350.00526.450.00-12
1,000.550.00-47431,360.00377.650.00-22
491.840.00-121,370.00-----
649.500.00-221,380.00370.600.00-11
484.630.00-111,390.00508.100.00-10
560.000.00-1191,400.00387.500.00-140
521.900.00-551,410.00388.050.00-11
564.92+137.16+32.06%121,420.00-----
422.170.00-101,430.00-----
-----1,440.00380.200.00-14
566.310.00-3891,450.00462.900.00-11
-----1,460.00487.390.00-10
546.92-116.53-17.56%111,470.00-----
585.820.00-131,480.00-----
504.04-43.01-7.86%171,490.00512.720.00-12
506.420.00-3341,500.00425.800.00-130
458.690.00-121,520.00597.030.00--0
470.000.00-271,540.00-----
490.80-49.20-9.11%251,560.00507.200.00-23
586.000.00-121,580.00495.720.00-11
472.060.00-4191,600.00523.55+13.85+2.72%36
612.000.00-211,620.00624.100.00-22
561.950.00-8241,640.00519.370.00-14
487.510.00-1171,660.00551.950.00-44
495.520.00-1221,680.00533.260.00--6
445.000.00-1431,700.00734.060.00-15
568.950.00-131,720.00-----
533.300.00-20301,740.00704.300.00-11
554.460.00-1161,760.00621.300.00-1313
458.770.00-121,780.00-----
400.000.00-2421,800.00663.700.00-58
342.000.00-111,820.00707.700.00-11
725.000.00-661,840.00-----
240.000.00-111,860.00759.120.00-33
485.920.00-151,880.00-----
475.000.00-1191,900.00-----
433.000.00-1201,920.00-----
475.000.00-161,940.00-----
265.590.00-221,960.00873.950.00--1
457.120.00-1401,980.00-----
385.000.00-2732,000.001,118.000.00--4
389.480.00-472,050.00997.200.00-11
379.520.00-2242,100.001,038.150.00-11
338.29-40.85-10.77%2322,150.00-----
451.500.00-292,200.001,118.000.00--1
442.000.00-272,250.00-----
336.00-100.18-22.97%172,300.001,195.050.00-11
306.75+11.80+4.00%232,350.00-----
444.450.00-11142,400.001,236.000.00-12
314.65-195.92-38.37%272,450.001,196.10-181.90-13.20%16
300.000.00-11282,500.001,230.15-194.39-13.65%16
273.50-79.88-22.60%152,550.001,503.520.00-12
189.310.00-132,600.001,643.350.00--1
464.440.00-122,650.001,483.300.00-14
326.520.00-152,700.00-----
273.30-307.65-52.96%212,750.001,498.400.00-11
432.000.00-182,800.001,433.060.00-55
296.950.00-172,850.001,660.000.00-1010
205.030.00-292,900.001,758.000.00-117
139.190.00-4112,950.001,660.150.00-22
225.00-5.00-2.17%53373,000.001,655.000.00-310
474.000.00-333,050.001,746.850.00-13
315.600.00-4153,100.001,780.100.00-14
292.300.00-171263,150.002,046.000.00-317
245.000.00-2103,200.00-----
316.000.00-113,250.001,896.550.00-11
269.600.00-113,300.00-----
280.250.00-123,350.00-----
161.100.00--133,400.00-----
169.130.00-113,450.00-----
195.52-7.65-3.77%1253,500.00-----
211.700.00-113,550.00-----
174.90-64.76-27.02%3333,600.00-----
250.000.00-233,650.00-----
169.000.00-183,700.00-----
93.500.00-7153,750.002,233.200.00-12
158.75+4.40+2.85%391033,800.002,278.440.00-13