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
38 670,60 +444,94 (+1,16 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 301,80 -7,80 (-0,34 %) Bitcoin EUR
57 419,04 +2 563,49 (+4,67 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:10PM EDT. Marché ouvert.
Prix d’exercice:1030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01030000 | 2024-05-03 9:31AM EDT | 2024-05-03 | 176.00 | 178.05 | 193.00 | +77.60 | +78.86% | 3 | 66 | 233.39% |
| MSTR240517C01030000 | 2024-05-02 12:15PM EDT | 2024-05-17 | 130.38 | 212.15 | 222.25 | 0.00 | - | 2 | 65 | 105.44% |
| MSTR240524C01030000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 116.15 | 225.85 | 241.80 | 0.00 | - | 6 | 4 | 106.66% |
| MSTR240531C01030000 | 2024-05-02 10:49AM EDT | 2024-05-31 | 157.60 | 242.00 | 256.10 | 0.00 | - | 1 | 3 | 107.46% |
| MSTR240621C01030000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 308.75 | 284.45 | 298.00 | +131.24 | +73.93% | 8 | 10 | 110.84% |
| MSTR240719C01030000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 237.27 | 330.75 | 344.85 | 0.00 | - | 7 | 7 | 113.48% |
| MSTR240816C01030000 | 2024-05-01 10:02AM EDT | 2024-08-16 | 255.00 | 370.45 | 385.20 | 0.00 | - | 1 | 7 | 115.43% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 310.00 | 428.00 | 446.00 | 0.00 | - | 1 | 0 | 112.71% |
| MSTR241115C01030000 | 2024-03-04 12:39PM EDT | 2024-11-15 | 582.62 | 818.70 | 837.70 | 0.00 | - | 1 | 7 | 255.24% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 114.48% |
| MSTR251219C01030000 | 2024-05-01 12:15PM EDT | 2025-12-19 | 504.23 | 634.00 | 652.00 | 0.00 | - | 1 | 2 | 101.94% |
| MSTR260116C01030000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 511.00 | 644.00 | 664.00 | 0.00 | - | 1 | 2 | 101.99% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 97.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01030000 | 2024-05-03 11:35AM EDT | 2024-05-03 | 0.16 | 0.03 | 0.26 | -2.94 | -94.84% | 52 | 88 | 127.34% |
| MSTR240510P01030000 | 2024-05-02 2:04PM EDT | 2024-05-10 | 26.11 | 8.50 | 10.50 | 0.00 | - | 10 | 28 | 96.51% |
| MSTR240517P01030000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 51.97 | 26.60 | 28.75 | 0.00 | - | 3 | 61 | 102.59% |
| MSTR240524P01030000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 45.10 | 42.50 | 46.35 | -67.39 | -59.91% | 1 | 7 | 104.68% |
| MSTR240531P01030000 | 2024-05-01 2:08PM EDT | 2024-05-31 | 107.00 | 55.15 | 62.85 | 0.00 | - | 18 | 8 | 105.22% |
| MSTR240621P01030000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 97.62 | 93.75 | 98.95 | -65.98 | -40.33% | 5 | 22 | 105.99% |
| MSTR240719P01030000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 142.40 | 134.65 | 143.75 | -61.60 | -30.20% | 2 | 12 | 107.71% |
| MSTR240816P01030000 | 2024-05-01 10:11AM EDT | 2024-08-16 | 241.93 | 170.25 | 181.20 | 0.00 | - | 10 | 13 | 108.91% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 2024-10-18 | 270.30 | 221.35 | 232.85 | 0.00 | - | 2 | 13 | 104.68% |
| MSTR241115P01030000 | 2024-05-01 3:10PM EDT | 2024-11-15 | 283.00 | 245.30 | 253.15 | 0.00 | - | 2 | 9 | 104.37% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 2025-01-17 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 99.65% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 90.20% |
