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
58 394,77 +3 520,79 (+6,42 %)
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:1040.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01040000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 141.99 | 204.10 | 216.25 | 0.00 | - | 3 | 123 | 103.10% |
| MSTR240621C01040000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 217.90 | 278.00 | 290.75 | 0.00 | - | 6 | 11 | 108.63% |
| MSTR240719C01040000 | 2024-03-22 11:10AM EDT | 2024-07-19 | 686.92 | 326.00 | 339.25 | 0.00 | - | 1 | 9 | 112.21% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 298.14% |
| MSTR241018C01040000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 350.00 | 425.95 | 441.35 | 0.00 | - | 1 | 29 | 112.00% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 258.20% |
| MSTR250117C01040000 | 2024-05-01 9:44AM EDT | 2025-01-17 | 378.04 | 489.00 | 507.65 | 0.00 | - | 1 | 5 | 109.19% |
| MSTR250221C01040000 | 2024-03-26 11:32AM EDT | 2025-02-21 | 1,114.00 | 540.20 | 560.60 | 0.00 | - | 1 | 3 | 117.25% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 192.41% |
| MSTR260116C01040000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 507.90 | 642.00 | 660.00 | 0.00 | - | 1 | 2 | 101.16% |
| MSTR260618C01040000 | 2024-05-01 3:36PM EDT | 2026-06-18 | 553.00 | 684.00 | 704.00 | 0.00 | - | 1 | 3 | 99.02% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01040000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 9.00 | 5.35 | 9.45 | -19.40 | -68.31% | 46 | 35 | 93.68% |
| MSTR240517P01040000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 27.67 | 23.40 | 28.30 | -29.66 | -51.74% | 16 | 30 | 101.03% |
| MSTR240524P01040000 | 2024-04-22 12:44PM EDT | 2024-05-24 | 68.41 | 38.15 | 45.30 | 0.00 | - | 1 | 0 | 101.90% |
| MSTR240531P01040000 | 2024-05-03 1:47PM EDT | 2024-05-31 | 58.85 | 52.00 | 63.50 | -42.95 | -42.19% | 1 | 12 | 103.89% |
| MSTR240621P01040000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 101.07 | 91.00 | 98.75 | -69.66 | -40.80% | 2 | 11 | 104.27% |
| MSTR240719P01040000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 162.50 | 134.60 | 142.10 | 0.00 | - | 2 | 4 | 106.29% |
| MSTR240816P01040000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 239.46 | 169.10 | 184.00 | 0.00 | - | 3 | 6 | 108.21% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 2024-10-18 | 232.55 | 220.65 | 234.75 | 0.00 | - | 2 | 29 | 103.78% |
| MSTR241115P01040000 | 2024-04-23 12:11PM EDT | 2024-11-15 | 243.60 | 242.00 | 258.35 | 0.00 | - | 4 | 1 | 103.55% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 117.36% |
| MSTR250221P01040000 | 2024-04-29 3:57PM EDT | 2025-02-21 | 292.00 | 292.35 | 308.00 | 0.00 | - | 35 | 46 | 98.29% |
| MSTR251219P01040000 | 2024-03-21 10:49AM EDT | 2025-12-19 | 369.00 | 410.00 | 430.00 | 0.00 | - | - | 1 | 93.28% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 83.34% |
