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
38 670,24 +444,58 (+1,16 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 305,20 -4,40 (-0,19 %) Bitcoin EUR
57 285,35 +2 361,44 (+4,30 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:24PM EDT. Marché ouvert.
Prix d’exercice:1020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01020000 | 2024-05-03 1:08PM EDT | 2024-05-03 | 200.00 | 189.15 | 202.75 | +87.00 | +76.99% | 1 | 26 | 173.93% |
| MSTR240510C01020000 | 2024-05-03 12:46PM EDT | 2024-05-10 | 215.13 | 197.90 | 209.00 | +79.21 | +58.28% | 1 | 80 | 96.75% |
| MSTR240517C01020000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 158.50 | 216.40 | 226.90 | 0.00 | - | 14 | 13 | 104.10% |
| MSTR240621C01020000 | 2024-03-27 11:42AM EDT | 2024-06-21 | 989.84 | 363.75 | 374.35 | 0.00 | - | 2 | 9 | 160.34% |
| MSTR240719C01020000 | 2024-04-30 12:41PM EDT | 2024-07-19 | 254.05 | 333.80 | 347.20 | 0.00 | - | 1 | 18 | 113.18% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 364.21% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 317.86% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 264.42% |
| MSTR250117C01020000 | 2024-04-30 3:23PM EDT | 2025-01-17 | 418.15 | 496.55 | 508.45 | 0.00 | - | 2 | 14 | 109.70% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 252.33% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 251.81% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 686.00 | 703.95 | 0.00 | - | 1 | 1 | 99.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01020000 | 2024-05-03 2:34PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.07 | -2.37 | -97.93% | 156 | 153 | 116.41% |
| MSTR240510P01020000 | 2024-05-03 1:30PM EDT | 2024-05-10 | 7.07 | 6.40 | 8.35 | -17.78 | -71.55% | 19 | 42 | 92.83% |
| MSTR240517P01020000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 24.00 | 22.75 | 24.45 | -63.63 | -72.61% | 5 | 23 | 99.04% |
| MSTR240524P01020000 | 2024-05-02 2:01PM EDT | 2024-05-24 | 65.20 | 38.35 | 40.70 | 0.00 | - | 2 | 6 | 101.71% |
| MSTR240621P01020000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 90.75 | 88.20 | 92.30 | -76.25 | -45.66% | 2 | 21 | 104.09% |
| MSTR240719P01020000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 136.20 | 130.30 | 135.20 | -41.25 | -23.25% | 8 | 22 | 106.33% |
| MSTR240816P01020000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 235.87 | 167.00 | 173.65 | 0.00 | - | 3 | 4 | 108.38% |
| MSTR241018P01020000 | 2024-04-23 12:16PM EDT | 2024-10-18 | 209.75 | 217.15 | 223.75 | 0.00 | - | 4 | 19 | 103.98% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 237.15 | 245.20 | 0.00 | - | 2 | 1 | 103.30% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 270.30 | 278.35 | 0.00 | - | 2 | 2 | 99.73% |
| MSTR250221P01020000 | 2024-04-16 1:41PM EDT | 2025-02-21 | 300.25 | 282.70 | 299.25 | 0.00 | - | - | 2 | 98.30% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 89.98% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 83.06% |
