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
38 725,15 +499,49 (+1,31 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 308,80 -0,80 (-0,03 %) Bitcoin EUR
57 409,43 +2 530,67 (+4,61 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:28PM EDT. Marché ouvert.
Prix d’exercice:1110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01110000 | 2024-05-03 1:04PM EDT | 2024-05-03 | 112.00 | 112.25 | 123.20 | +79.00 | +239.39% | 41 | 93 | 158.64% |
| MSTR240510C01110000 | 2024-05-03 11:58AM EDT | 2024-05-10 | 135.00 | 137.75 | 144.40 | +64.85 | +92.44% | 33 | 26 | 95.77% |
| MSTR240517C01110000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 160.00 | 163.35 | 172.25 | +60.10 | +60.16% | 1 | 22 | 103.64% |
| MSTR240621C01110000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 189.70 | 247.40 | 262.70 | 0.00 | - | 1 | 9 | 111.11% |
| MSTR240719C01110000 | 2024-05-03 9:35AM EDT | 2024-07-19 | 285.60 | 299.25 | 313.15 | +76.60 | +36.65% | 1 | 5 | 113.97% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 2024-08-16 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 282.84% |
| MSTR250117C01110000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 596.15 | 472.45 | 485.30 | 0.00 | - | 20 | 23 | 109.91% |
| MSTR250221C01110000 | 2024-04-02 2:05PM EDT | 2025-02-21 | 785.53 | 416.45 | 434.00 | 0.00 | - | 1 | 1 | 89.02% |
| MSTR260618C01110000 | 2024-03-21 11:00AM EDT | 2026-06-18 | 1,116.83 | 644.00 | 664.00 | 0.00 | - | 2 | 4 | 94.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01110000 | 2024-05-03 1:57PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.10 | -16.75 | -99.70% | 52 | 73 | 72.66% |
| MSTR240510P01110000 | 2024-05-03 2:08PM EDT | 2024-05-10 | 20.48 | 18.40 | 23.90 | -38.83 | -65.47% | 10 | 9 | 92.02% |
| MSTR240517P01110000 | 2024-05-02 2:11PM EDT | 2024-05-17 | 85.10 | 45.05 | 47.75 | 0.00 | - | 14 | 34 | 99.48% |
| MSTR240524P01110000 | 2024-04-29 9:44AM EDT | 2024-05-24 | 88.37 | 65.80 | 68.45 | 0.00 | - | 1 | 0 | 102.32% |
| MSTR240531P01110000 | 2024-04-30 11:26AM EDT | 2024-05-31 | 137.71 | 80.75 | 88.00 | 0.00 | - | 2 | 3 | 103.34% |
| MSTR240621P01110000 | 2024-04-30 1:02PM EDT | 2024-06-21 | 194.45 | 125.60 | 130.35 | 0.00 | - | 12 | 11 | 105.54% |
| MSTR240719P01110000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 182.35 | 172.90 | 177.15 | -42.77 | -19.00% | 2 | 10 | 107.50% |
| MSTR240816P01110000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 219.45 | 211.40 | 217.65 | -27.55 | -11.15% | 3 | 18 | 108.83% |
| MSTR241018P01110000 | 2024-05-01 3:32PM EDT | 2024-10-18 | 328.22 | 266.80 | 273.55 | 0.00 | - | 1 | 20 | 104.94% |
| MSTR241115P01110000 | 2024-05-02 12:56PM EDT | 2024-11-15 | 325.00 | 285.45 | 295.75 | 0.00 | - | 14 | 15 | 103.65% |
| MSTR250117P01110000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 316.15 | 320.10 | 329.10 | 0.00 | - | 5 | 9 | 99.67% |
| MSTR250221P01110000 | 2024-03-11 2:11PM EDT | 2025-02-21 | 339.10 | 291.15 | 307.15 | 0.00 | - | 5 | 5 | 86.92% |
| MSTR251219P01110000 | 2024-03-18 10:19AM EDT | 2025-12-19 | 420.00 | 452.00 | 469.75 | 0.00 | - | - | 2 | 92.00% |
