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
58 301,54 +2 846,50 (+5,13 %)
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:1070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01070000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 163.82 | 161.05 | 171.10 | +61.77 | +60.53% | 7 | 15 | 97.41% |
| MSTR240517C01070000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 193.40 | 180.85 | 193.55 | +66.60 | +52.52% | 1 | 7 | 101.84% |
| MSTR240621C01070000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 207.34 | 261.40 | 275.90 | 0.00 | - | 4 | 23 | 109.49% |
| MSTR240719C01070000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 249.20 | 309.25 | 323.05 | 0.00 | - | 2 | 82 | 111.64% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 273.00 | 350.95 | 365.85 | 0.00 | - | 2 | 2 | 114.08% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 319.50 | 436.00 | 454.00 | 0.00 | - | 1 | 3 | 111.60% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 465.45 | 477.75 | 495.85 | 0.00 | - | 8 | 2 | 109.18% |
| MSTR251219C01070000 | 2024-04-30 1:32PM EDT | 2025-12-19 | 525.00 | 624.00 | 640.00 | 0.00 | - | 1 | 3 | 101.32% |
| MSTR260116C01070000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 507.00 | 632.50 | 652.00 | 0.00 | - | 1 | 2 | 101.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01070000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 13.72 | 10.40 | 15.75 | -29.98 | -68.60% | 21 | 16 | 97.44% |
| MSTR240517P01070000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 34.11 | 29.65 | 35.85 | -52.09 | -60.43% | 25 | 72 | 99.81% |
| MSTR240524P01070000 | 2024-05-01 11:55AM EDT | 2024-05-24 | 136.87 | 47.10 | 55.20 | 0.00 | - | 1 | 2 | 101.88% |
| MSTR240621P01070000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 109.51 | 103.80 | 112.05 | -62.67 | -36.40% | 6 | 8 | 104.51% |
| MSTR240719P01070000 | 2024-05-02 11:50AM EDT | 2024-07-19 | 195.70 | 148.80 | 157.50 | 0.00 | - | 1 | 2 | 106.55% |
| MSTR240816P01070000 | 2024-05-02 1:36PM EDT | 2024-08-16 | 226.54 | 184.30 | 198.15 | 0.00 | - | 10 | 12 | 107.88% |
| MSTR241018P01070000 | 2024-05-02 10:35AM EDT | 2024-10-18 | 292.45 | 237.15 | 251.40 | 0.00 | - | 2 | 4 | 103.74% |
| MSTR241115P01070000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 267.75 | 258.00 | 272.80 | -62.20 | -18.85% | 1 | 4 | 102.91% |
| MSTR250117P01070000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 346.52 | 291.80 | 309.20 | 0.00 | - | 1 | 19 | 99.55% |
| MSTR260618P01070000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 477.20 | 440.10 | 457.90 | 0.00 | - | 7 | 8 | 83.24% |
