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
58 509,68 +3 744,09 (+6,84 %)
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:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01100000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 137.05 | 136.20 | 146.85 | +59.05 | +75.71% | 44 | 84 | 95.82% |
| MSTR240517C01100000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 167.09 | 161.95 | 171.45 | +63.09 | +60.66% | 62 | 80 | 102.16% |
| MSTR240524C01100000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 185.45 | 181.65 | 195.85 | +60.50 | +48.42% | 4 | 16 | 105.74% |
| MSTR240621C01100000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 246.23 | 244.65 | 257.75 | +55.68 | +29.22% | 11 | 658 | 108.69% |
| MSTR240719C01100000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 302.65 | 294.90 | 307.85 | +57.18 | +23.29% | 1 | 108 | 111.61% |
| MSTR240816C01100000 | 2024-05-03 12:50PM EDT | 2024-08-16 | 349.00 | 336.45 | 352.00 | +73.00 | +26.45% | 1 | 16 | 113.86% |
| MSTR241018C01100000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 345.60 | 399.50 | 417.15 | 0.00 | - | 2 | 10 | 111.94% |
| MSTR241115C01100000 | 2024-04-30 3:11PM EDT | 2024-11-15 | 360.68 | 426.10 | 441.10 | 0.00 | - | 2 | 6 | 111.76% |
| MSTR250117C01100000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 482.60 | 468.05 | 481.50 | +78.60 | +19.46% | 14 | 115 | 108.92% |
| MSTR250221C01100000 | 2024-05-01 2:55PM EDT | 2025-02-21 | 424.00 | 488.00 | 504.00 | 0.00 | - | 1 | 10 | 107.98% |
| MSTR251219C01100000 | 2024-05-03 9:33AM EDT | 2025-12-19 | 599.00 | 616.00 | 632.00 | +59.00 | +10.93% | 1 | 23 | 101.46% |
| MSTR260116C01100000 | 2024-04-30 11:35AM EDT | 2026-01-16 | 551.79 | 624.00 | 642.00 | 0.00 | - | 1 | 14 | 101.01% |
| MSTR260618C01100000 | 2024-05-03 10:33AM EDT | 2026-06-18 | 681.56 | 666.00 | 686.00 | +104.71 | +18.15% | 1 | 7 | 98.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01100000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 18.00 | 17.30 | 20.05 | -35.27 | -66.21% | 485 | 113 | 96.17% |
| MSTR240517P01100000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 42.00 | 39.10 | 43.90 | -39.29 | -48.33% | 87 | 134 | 99.36% |
| MSTR240524P01100000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 62.00 | 58.00 | 64.65 | -45.50 | -42.33% | 6 | 15 | 101.36% |
| MSTR240531P01100000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 78.92 | 74.00 | 83.00 | -55.24 | -41.17% | 9 | 34 | 102.44% |
| MSTR240607P01100000 | 2024-05-03 10:52AM EDT | 2024-06-07 | 101.20 | 91.25 | 101.00 | -52.95 | -34.35% | 5 | 13 | 104.86% |
| MSTR240621P01100000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 125.39 | 116.55 | 125.25 | -37.36 | -22.96% | 21 | 91 | 104.15% |
| MSTR240719P01100000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 168.35 | 164.00 | 173.20 | -37.02 | -18.03% | 7 | 25 | 106.78% |
| MSTR240816P01100000 | 2024-05-02 12:41PM EDT | 2024-08-16 | 250.35 | 200.40 | 211.60 | 0.00 | - | 2 | 21 | 107.37% |
| MSTR241018P01100000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 264.65 | 254.00 | 270.55 | -56.97 | -17.71% | 12 | 17 | 104.02% |
| MSTR241115P01100000 | 2024-05-02 1:57PM EDT | 2024-11-15 | 313.20 | 276.00 | 289.95 | 0.00 | - | 2 | 48 | 102.90% |
| MSTR250117P01100000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 367.75 | 311.10 | 328.00 | 0.00 | - | 1 | 236 | 99.77% |
| MSTR250221P01100000 | 2024-04-19 3:44PM EDT | 2025-02-21 | 334.70 | 327.40 | 344.00 | -35.30 | -9.54% | 5 | 4 | 97.94% |
| MSTR251219P01100000 | 2024-04-30 12:54PM EDT | 2025-12-19 | 470.55 | 424.00 | 439.65 | 0.00 | - | 1 | 4 | 87.40% |
| MSTR260116P01100000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 439.60 | 430.00 | 447.95 | -26.21 | -5.63% | 3 | 11 | 86.81% |
| MSTR260618P01100000 | 2024-05-03 9:33AM EDT | 2026-06-18 | 475.00 | 460.00 | 478.00 | -15.00 | -3.06% | 1 | 6 | 83.09% |
