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
38 677,41 +451,75 (+1,18 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 308,40 -1,20 (-0,05 %) Bitcoin EUR
57 414,59 +2 206,32 (+4,00 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Prix d’exercice:1060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01060000 | 2024-05-03 11:43AM EDT | 2024-05-03 | 151.26 | 159.10 | 170.00 | +71.26 | +89.07% | 30 | 46 | 229.25% |
| MSTR240510C01060000 | 2024-05-03 9:46AM EDT | 2024-05-10 | 183.68 | 172.75 | 183.20 | +79.18 | +75.77% | 5 | 13 | 113.02% |
| MSTR240517C01060000 | 2024-05-01 1:55PM EDT | 2024-05-17 | 104.00 | 193.45 | 204.95 | 0.00 | - | 5 | 5 | 112.26% |
| MSTR240621C01060000 | 2024-04-19 10:25AM EDT | 2024-06-21 | 296.43 | 272.45 | 282.35 | 0.00 | - | 1 | 7 | 113.64% |
| MSTR240719C01060000 | 2024-04-30 10:11AM EDT | 2024-07-19 | 294.00 | 320.75 | 332.10 | 0.00 | - | 2 | 9 | 116.11% |
| MSTR240816C01060000 | 2024-05-02 11:33AM EDT | 2024-08-16 | 366.75 | 360.15 | 374.00 | +76.75 | +26.47% | 1 | 2 | 117.47% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 2024-10-18 | 703.23 | 423.05 | 435.85 | 0.00 | - | 1 | 1 | 115.00% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 2024-11-15 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 191.91% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 788.10 | 486.45 | 500.25 | 0.00 | - | 1 | 17 | 111.29% |
| MSTR250221C01060000 | 2024-03-07 11:33AM EDT | 2025-02-21 | 565.05 | 714.00 | 734.00 | 0.00 | - | 7 | 8 | 174.00% |
| MSTR251219C01060000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 540.00 | 632.00 | 648.00 | 0.00 | - | 1 | 1 | 103.49% |
| MSTR260116C01060000 | 2024-02-29 10:37AM EDT | 2026-01-16 | 488.27 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 21 | 243.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01060000 | 2024-05-03 2:00PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.06 | -5.09 | -96.95% | 45 | 128 | 90.63% |
| MSTR240510P01060000 | 2024-05-03 1:58PM EDT | 2024-05-10 | 11.00 | 11.10 | 13.10 | -26.00 | -70.27% | 8 | 25 | 90.58% |
| MSTR240517P01060000 | 2024-05-03 1:18PM EDT | 2024-05-17 | 32.42 | 31.05 | 32.65 | -31.58 | -49.34% | 14 | 22 | 96.92% |
| MSTR240531P01060000 | 2024-05-02 12:35PM EDT | 2024-05-31 | 111.55 | 61.00 | 68.90 | 0.00 | - | 5 | 9 | 100.62% |
| MSTR240621P01060000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 104.98 | 103.00 | 107.80 | -43.27 | -29.19% | 2 | 9 | 103.32% |
| MSTR240719P01060000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 151.40 | 147.35 | 152.95 | -6.90 | -4.36% | 2 | 6 | 105.74% |
| MSTR240816P01060000 | 2024-05-02 10:52AM EDT | 2024-08-16 | 233.85 | 182.60 | 189.75 | 0.00 | - | 2 | 12 | 106.52% |
| MSTR241018P01060000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 240.65 | 237.85 | 243.85 | +0.65 | +0.27% | 4 | 8 | 103.48% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 253.40 | 257.70 | 265.05 | 0.00 | - | 13 | 8 | 102.56% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 92.71% |
| MSTR250221P01060000 | 2024-04-30 11:22AM EDT | 2025-02-21 | 346.35 | 305.35 | 320.00 | 0.00 | - | 1 | 2 | 97.70% |
| MSTR260116P01060000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 386.33 | 348.00 | 366.00 | 0.00 | - | 2 | 1 | 75.63% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 82.48% |
