La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 474,05 +3 460,77 (+6,29 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:1000.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01000000 | 2024-05-03 3:52PM EDT | 2024-05-03 | 223.20 | 211.85 | 230.00 | +97.75 | +77.92% | 105 | 114 | 287.67% |
| MSTR240510C01000000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 229.69 | 222.40 | 236.00 | +76.79 | +50.22% | 46 | 34 | 98.61% |
| MSTR240517C01000000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 237.80 | 236.70 | 248.50 | +73.85 | +45.04% | 44 | 92 | 101.32% |
| MSTR240524C01000000 | 2024-04-25 9:58AM EDT | 2024-05-24 | 294.85 | 250.40 | 264.30 | 0.00 | - | 2 | 3 | 103.82% |
| MSTR240531C01000000 | 2024-05-03 9:37AM EDT | 2024-05-31 | 258.22 | 262.75 | 277.15 | +63.52 | +32.62% | 1 | 69 | 103.85% |
| MSTR240621C01000000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 305.07 | 302.20 | 314.60 | +61.73 | +25.37% | 428 | 1,036 | 107.52% |
| MSTR240719C01000000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 351.15 | 346.50 | 361.45 | +71.15 | +25.41% | 915 | 1,075 | 111.40% |
| MSTR240816C01000000 | 2024-05-01 11:48AM EDT | 2024-08-16 | 269.80 | 384.75 | 399.30 | 0.00 | - | 3 | 50 | 113.32% |
| MSTR241018C01000000 | 2024-05-03 11:20AM EDT | 2024-10-18 | 439.22 | 443.30 | 459.25 | +57.22 | +14.98% | 10 | 40 | 111.61% |
| MSTR241115C01000000 | 2024-05-03 2:15PM EDT | 2024-11-15 | 484.20 | 466.00 | 482.70 | +76.77 | +18.84% | 2 | 68 | 111.33% |
| MSTR250117C01000000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 508.90 | 507.35 | 519.50 | +70.90 | +16.19% | 10 | 672 | 108.75% |
| MSTR250221C01000000 | 2024-04-30 3:55PM EDT | 2025-02-21 | 540.00 | 524.00 | 542.00 | +115.00 | +27.06% | 1 | 26 | 107.74% |
| MSTR251219C01000000 | 2024-05-03 9:52AM EDT | 2025-12-19 | 648.00 | 646.00 | 664.00 | +112.00 | +20.90% | 1 | 139 | 101.64% |
| MSTR260116C01000000 | 2024-05-03 12:10PM EDT | 2026-01-16 | 662.00 | 654.00 | 674.00 | +75.00 | +12.78% | 2 | 677 | 101.29% |
| MSTR260618C01000000 | 2024-05-01 9:56AM EDT | 2026-06-18 | 548.63 | 696.00 | 714.00 | 0.00 | - | 1 | 52 | 98.95% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01000000 | 2024-05-03 3:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -1.74 | -99.43% | 463 | 951 | 112.50% |
| MSTR240510P01000000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.00 | 5.00 | 5.25 | -14.00 | -73.68% | 556 | 231 | 94.20% |
| MSTR240517P01000000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 19.15 | 17.60 | 19.80 | -22.20 | -53.69% | 65 | 352 | 99.70% |
| MSTR240524P01000000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 32.80 | 28.50 | 34.35 | -25.90 | -44.12% | 25 | 136 | 100.08% |
| MSTR240531P01000000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 42.05 | 40.00 | 48.30 | -28.70 | -40.57% | 3 | 51 | 100.96% |
| MSTR240621P01000000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 82.20 | 76.00 | 83.25 | -29.86 | -26.65% | 12 | 394 | 103.42% |
| MSTR240719P01000000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 122.20 | 116.15 | 125.45 | -29.55 | -19.47% | 12 | 109 | 105.84% |
| MSTR240816P01000000 | 2024-05-03 10:46AM EDT | 2024-08-16 | 157.59 | 149.10 | 160.85 | -30.00 | -15.99% | 2 | 52 | 106.80% |
| MSTR241018P01000000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 208.00 | 205.00 | 214.00 | -38.00 | -15.45% | 1 | 94 | 104.69% |
| MSTR241115P01000000 | 2024-04-30 12:44PM EDT | 2024-11-15 | 275.00 | 228.00 | 236.75 | 0.00 | - | 2 | 70 | 104.81% |
| MSTR250117P01000000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 261.72 | 255.70 | 270.00 | -36.77 | -12.32% | 5 | 170 | 100.40% |
| MSTR250221P01000000 | 2024-05-01 9:34AM EDT | 2025-02-21 | 333.02 | 269.00 | 284.00 | 0.00 | - | 2 | 17 | 98.14% |
| MSTR251219P01000000 | 2024-05-03 3:28PM EDT | 2025-12-19 | 362.00 | 360.00 | 377.85 | -28.00 | -7.18% | 26 | 28 | 88.04% |
| MSTR260116P01000000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 377.50 | 366.00 | 384.00 | -29.15 | -7.17% | 2 | 144 | 87.30% |
| MSTR260618P01000000 | 2024-05-03 12:24PM EDT | 2026-06-18 | 405.15 | 396.00 | 414.00 | -19.38 | -4.57% | 5 | 22 | 83.87% |
