Mercados españoles cerrados en 25 mins

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.472,87+3,44 (+0,23%)
A partir del 11:03AM EDT. Mercado abierto.
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
-----230.005.500.00-224
-----240.0018.930.00--3
-----250.009.000.00-110
-----270.0018.500.00-34
466.000.00-11280.0013.800.00-11
-----290.0019.350.00-112
1,178.000.00-15300.0010.500.00-17
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
1,321.100.00-12350.0014.800.00-69
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
1,106.540.00-14440.0051.550.00-16
-----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--2490.0033.610.00-14
1,050.900.00-117500.0034.60-1.50-4.16%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
980.830.00-44550.00-----
-----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
691.300.00-216600.0057.420.00-231
1,244.380.00-22610.0044.000.00-18
1,291.790.00-11620.0059.400.00-17
720.000.00-11630.0062.800.00-311
1,453.630.00-13640.0063.650.00-822
1,048.370.00-112650.0056.300.00-110
945.000.00-11660.0078.150.00-18
685.830.00-12670.0064.500.00-14
1,164.000.00-11680.0077.700.00-19
1,069.200.00-12690.00104.140.00-14
1,120.000.00-155700.0082.870.00-2270
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
1,028.700.00-236750.0092.520.00-2123
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
440.100.00-22850.00121.350.00-17
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
711.030.00-2261,000.00195.000.00-527
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
655.200.00-1101,060.00289.340.00-11
360.150.00--21,070.00221.950.00--5
-----1,080.00221.680.00-11
828.600.00-241,090.00341.050.00-312
677.500.00-291,100.00243.050.00-110
785.530.00-111,110.00248.150.00-16
-----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-----
602.090.00-2241,200.00281.200.00-116
-----1,210.00388.000.00-11
768.550.00-131,220.00295.850.00-57
670.000.00-141,230.00474.600.00--1
580.000.00-251,240.00428.550.00-1012
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
594.120.00-1231,300.00345.750.00-1152
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
501.000.00-1191,400.00387.500.00-140
521.900.00-551,410.00388.050.00-11
564.920.00-131,420.00-----
422.170.00-101,430.00-----
-----1,440.00380.200.00-14
496.130.00-2881,450.00446.000.00-12
-----1,460.00451.480.00-11
484.150.00-231,470.00-----
480.750.00-231,480.00445.400.00--1
504.040.00-171,490.00512.720.00-12
498.03-1.99-0.40%1351,500.00470.00+44.20+10.38%230
490.870.00-131,520.00597.030.00--0
483.700.00-291,540.00-----
490.800.00-251,560.00507.200.00-23
586.000.00-121,580.00495.720.00-11
472.060.00-4191,600.00524.530.00-18
612.000.00-211,620.00537.760.00-13
453.310.00-2261,640.00519.370.00-14
446.900.00-1181,660.00551.950.00-44
495.520.00-1221,680.00533.260.00--6
433.000.00-1431,700.00734.060.00-15
568.950.00-131,720.00-----
425.310.00-2321,740.00704.300.00-11
419.900.00-1171,760.00621.300.00-1313
458.770.00-121,780.00-----
412.00+12.00+3.00%1421,800.00663.700.00-58
-----1,820.00707.700.00-11
725.000.00-661,840.00-----
240.000.00-111,860.00759.120.00-33
485.920.00-151,880.00-----
375.450.00-1201,900.00-----
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-----
360.000.00-10662,000.001,118.000.00--4
389.480.00-472,050.00997.200.00-11
379.520.00-2242,100.001,038.150.00-11
338.290.00-2332,150.00-----
321.00+0.87+0.27%192,200.001,118.000.00--1
442.000.00-272,250.00-----
336.000.00-162,300.001,195.050.00-11
306.750.00-252,350.00-----
444.450.00-11142,400.001,236.000.00-12
314.650.00-182,450.001,196.100.00-17
273.03-1.07-0.39%11362,500.001,230.150.00-17
273.500.00-162,550.001,503.520.00-12
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-----
273.300.00-222,750.001,498.400.00-11
432.000.00-182,800.001,433.060.00-55
296.950.00-172,850.001,566.500.00-111
205.030.00-292,900.001,758.000.00-117
139.190.00-4112,950.001,660.150.00-22
215.95-9.05-4.02%25463,000.001,655.000.00-310
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-----
195.520.00-1263,500.00-----
211.700.00-113,550.00-----
174.900.00-3333,600.00-----
161.85-88.15-35.26%133,650.00-----
169.000.00-183,700.00-----
93.500.00-7153,750.002,233.200.00-12
150.95+0.95+0.63%11103,800.002,278.440.00-13