Mercado fechado

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.483,76+18,36 (+1,25%)
No fechamento: 04:00PM EDT
1.483,00 -0,76 (-0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
16 de agosto de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,471.150.00-11200.000.990.00-4376
495.000.00-22210.000.39-0.31-44.29%380
-----220.000.700.00-7580
-----230.000.700.00-7588
-----240.001.320.00-110
724.570.00-13250.001.000.00-215
-----260.004.000.00-1301
1,385.490.00-11280.001.080.00-25
1,353.250.00--1290.004.000.00-114
1,313.560.00-21300.001.500.00-547
1,090.000.00-12320.001.390.00-15
936.000.00-12330.0010.050.00-10
1,072.000.00-12340.002.490.00-43
1,264.210.00-22350.002.050.00-136
1,054.000.00-12360.009.800.00-13
1,316.000.00-10370.002.130.00-13
984.000.00-11380.002.010.00-258
-----390.001.480.00-319
1,293.130.00-24400.001.55-0.74-32.31%233
1,012.000.00-15410.0010.350.00-26
681.200.00-35420.0015.000.00-16
1,188.680.00-23430.004.140.00-253
1,468.970.00-10440.0012.500.00-112
1,190.000.00-11450.002.50-0.10-3.85%1444
1,228.000.00-16460.004.050.00-545
340.180.00-4623470.002.770.00-328
1,205.450.00--0480.004.260.00-4108
1,196.180.00-21490.002.400.00-1069
968.11-152.18-13.58%133500.003.60+1.10+44.00%4172
1,248.000.00-11510.003.790.00-2823
1,122.000.00-132520.003.230.00-217
759.500.00--1530.003.950.00-2453
1,215.460.00--5540.004.830.00-213
990.000.00-13550.004.000.00-452
1,218.400.00-11560.003.820.00-339
1,244.390.00-22570.004.210.00-2068
948.590.00-26580.004.650.00-291
84.570.00--1590.003.370.00-637
911.450.00-113600.002.95-2.07-41.24%175
887.990.00-13610.004.840.00-330
914.530.00-27620.004.860.00-12086
1,060.310.00-20630.004.350.00-125
1,050.910.00-28640.004.850.00-1322
1,048.000.00-23650.006.500.00-834
114.750.00--0660.007.070.00-121
309.180.00-11670.006.500.00-327
853.720.00-23680.006.680.00-223
808.000.00-23690.009.550.00-127
819.950.00-123700.008.000.00-1159
769.45+232.27+43.24%17710.009.990.00-183
687.260.00-5228720.0010.450.00-16
750.240.00-124730.008.820.00-132
954.220.00-11740.009.180.00-817
941.470.00-25750.0011.900.00-138
964.600.00-12760.0011.300.00-111
926.570.00-19770.0014.640.00-233
360.000.00-36780.0014.520.00-112
824.630.00-11790.0012.65+0.65+5.42%333
696.770.00-1149800.0016.46+1.11+7.23%4138
818.850.00-12810.0016.300.00-613
858.160.00-216820.0015.60-2.85-15.45%113
761.180.00-1011830.0017.230.00-430
102.900.00--1840.0018.35-1.41-7.14%1035
847.690.00-14850.0017.20-3.40-16.50%7873
686.470.00-44860.0023.77+2.79+13.30%126
685.100.00-14870.0022.190.00-18
490.080.00-15880.0023.050.00-113
475.030.00-17890.0026.400.00-27
583.50-85.50-12.78%2538900.0024.30-2.30-8.65%542
481.000.00-31910.0030.090.00-59
636.670.00-42920.0031.000.00-128
768.810.00-15930.0028.65+5.80+25.38%216
455.000.00-12940.0031.35-5.25-14.34%104
761.420.00-211950.0031.80-6.08-16.05%422
536.710.00-11960.0038.000.00-110
529.420.00-10970.0038.000.00-25
746.940.00-16980.0036.30-3.71-9.27%1025
518.21-66.78-11.42%215990.0042.850.00-220
514.09+13.56+2.71%3551,000.0038.00-5.43-12.50%1210
454.350.00-161,010.0046.550.00-49
272.550.00-26271,020.0044.85-1.15-2.50%29
697.670.00-151,030.0048.00-3.50-6.80%1025
507.460.00-671,040.0053.450.00-218
552.350.00-31031,050.0050.20-4.30-7.89%128
366.750.00-121,060.0060.050.00-227
273.000.00-221,070.0057.000.00-14
-----1,080.0064.300.00-216
283.380.00--21,090.0045.850.00-318
428.360.00-6251,100.0062.55-5.70-8.35%769
462.650.00-111,110.0065.69-10.98-14.32%118
252.540.00--11,120.0079.300.00-25
922.450.00-551,130.0064.850.00-25
422.53-144.97-25.55%131,140.0060.000.00-18
583.390.00-1201,150.0074.95-4.10-5.19%318
281.000.00-131,160.0086.200.00-47
613.610.00-221,170.0064.000.00-116
530.550.00-311,180.0091.700.00-27
556.700.00-171,190.0092.450.00-214
375.70-24.38-6.09%1631,200.0091.70-8.30-8.30%3979
393.180.00-10141,210.0082.360.00-68
536.390.00-131,220.00106.650.00-111
321.560.00-121,230.00107.170.00-526
512.120.00-151,240.00115.35+3.10+2.76%18
424.000.00-381,250.00112.50-8.03-6.66%343
328.09-150.55-31.45%171,260.00120.330.00-110
369.000.00-391,270.0090.450.00-216
435.000.00-251,280.00138.050.00-18
325.000.00-1141,290.00138.050.00-213
318.00-2.92-0.91%31281,300.00138.38-7.87-5.38%590
255.880.00-4131,310.00138.390.00-128
256.620.00-251,320.00144.90-15.22-9.51%619
429.320.00-10161,330.00150.850.00-143
423.470.00-10101,340.00167.720.00-36
288.40-54.89-15.99%4381,350.00175.94+5.62+3.30%155
276.770.00-141,360.00165.400.00-131
483.300.00-1111,370.00158.000.00-211
267.030.00-1261,380.00201.980.00-3137
472.000.00-1141,390.00188.470.00-212
250.48-41.52-14.22%4961,400.00178.01-14.79-7.67%244
305.000.00-2291,410.00143.500.00-419
245.00-4.82-1.93%5301,420.00179.920.00-14
252.150.00-281,430.00202.40-14.90-6.86%47
251.83-39.15-13.45%1191,440.00208.95-12.37-5.59%423
250.00+6.07+2.49%10941,450.00208.40-10.63-4.85%329
233.35-21.65-8.49%2181,460.00211.65-13.15-5.85%417
234.96-5.04-2.10%781,470.00218.75-0.25-0.11%210
228.16-2.90-1.26%5151,480.00240.320.00-216
202.50-18.50-8.37%181,490.00241.130.00-250
226.50+17.80+8.53%1292511,500.00230.85-24.80-9.70%10987
209.08-61.02-22.59%2531,520.00254.37+2.47+0.98%117
200.00-12.80-6.02%1201,540.00213.250.00-326
203.600.00-52441,560.00274.580.00-1021
211.000.00-1081,580.00293.50-6.50-2.17%210
189.90-18.20-8.75%13791,600.00305.97-11.23-3.54%140
177.74+7.74+4.55%3271,620.00330.920.00-1324
165.34-10.98-6.23%10251,640.00329.50+49.85+17.83%113
164.74-10.81-6.16%18511,660.00371.000.00-633
201.650.00-1181,680.00361.29-0.71-0.20%118
154.00+5.10+3.43%181341,700.00371.900.00-320
150.450.00-1551,720.00321.000.00-18
137.94-8.46-5.78%58151,740.00418.290.00-119
136.200.00-3721,760.00417.870.00-310
128.28-27.64-17.73%1101,780.00420.880.00-15
131.00+2.85+2.22%71711,800.00434.880.00-15
147.750.00-1251,820.00398.650.00-117
115.80-22.20-16.09%1181,840.00394.800.00-14
111.55-36.45-24.63%181,860.00407.350.00-36
115.50-21.90-15.94%1121,880.00414.150.00-119
110.00-12.66-10.32%1831,900.00444.450.00-715
117.500.00-141,920.00458.750.00-12
136.320.00-271,940.00570.200.00-125
93.16-25.84-21.71%30101,960.00555.790.00-24
95.00-3.15-3.21%1721,980.00548.000.00-617
87.29-7.71-8.12%202522,000.00625.000.00-150
87.99-2.01-2.23%1362,050.00615.730.00-217
78.25-3.33-4.08%24952,100.00642.450.00-15
67.35-25.65-27.58%1142,150.00682.130.00-17
63.70-30.01-32.02%9682,200.00888.850.00-34
60.20-2.25-3.60%1262,250.00946.350.00--2
56.13-34.79-38.26%3512,300.001,152.000.00-13
53.35-13.65-20.37%272,350.001,021.400.00-57
51.71-10.69-17.13%4312,400.001,130.000.00-12
43.70-12.20-21.82%2242,450.001,118.700.00-13
41.95-4.54-9.77%183012,500.001,060.770.00-33
24.00-2.00-7.69%63712,950.001,706.000.00-33
22.00-4.70-17.60%141763,000.001,484.000.00-12
24.250.00-33023,050.001,866.000.00-22
20.97-6.23-22.90%2723,100.00-----
18.75-2.67-12.46%2593,150.001,767.150.00--1
25.700.00-223,200.00-----
32.750.00-173,250.00-----
16.58-28.17-62.95%5843,300.00-----
61.250.00-183,350.001,692.200.00-21
14.40-5.65-28.18%1133,400.00-----
28.650.00-253,450.001,788.100.00-21
17.000.00-1283,500.00-----
26.450.00-153,550.00-----
21.050.00-1123,600.00-----
36.500.00-133,650.00-----
12.00-5.00-29.41%2203,700.00-----
10.55-6.69-38.81%16403,750.00-----
9.80-3.20-24.62%153593,800.002,077.500.00-11