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
38 659,25 +433,59 (+1,13 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 307,40 -2,20 (-0,10 %) Bitcoin EUR
57 401,94 +2 587,70 (+4,72 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:49PM EDT. Marché ouvert.
Prix d’exercice:1120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01120000 | 2024-05-03 12:33PM EDT | 2024-05-03 | 103.00 | 98.05 | 107.00 | +75.20 | +270.50% | 29 | 129 | 115.89% |
| MSTR240517C01120000 | 2024-05-03 11:10AM EDT | 2024-05-17 | 145.00 | 146.95 | 156.40 | +45.00 | +45.00% | 1 | 17 | 94.82% |
| MSTR240531C01120000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 201.47 | 186.00 | 198.00 | +60.88 | +43.30% | 3 | 11 | 101.36% |
| MSTR240621C01120000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 250.00 | 238.60 | 250.40 | +64.45 | +34.73% | 2 | 11 | 109.09% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 286.00 | 298.15 | 0.00 | - | 1 | 8 | 110.40% |
| MSTR241115C01120000 | 2024-04-19 1:42PM EDT | 2024-11-15 | 441.92 | 417.65 | 428.90 | 0.00 | - | 2 | 3 | 110.25% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 185.30% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 622.00 | 640.00 | 0.00 | - | 1 | 7 | 101.38% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 2026-06-18 | 609.00 | 656.00 | 676.00 | 0.00 | - | 2 | 2 | 97.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01120000 | 2024-05-03 12:33PM EDT | 2024-05-03 | 0.10 | 0.02 | 0.32 | -22.00 | -99.55% | 57 | 56 | 74.51% |
| MSTR240510P01120000 | 2024-05-03 11:25AM EDT | 2024-05-10 | 29.50 | 23.65 | 26.25 | -30.86 | -51.13% | 21 | 15 | 92.85% |
| MSTR240517P01120000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 57.28 | 50.05 | 55.60 | -44.72 | -43.84% | 2 | 34 | 101.80% |
| MSTR240524P01120000 | 2024-05-02 1:00PM EDT | 2024-05-24 | 122.00 | 70.00 | 78.00 | 0.00 | - | 5 | 6 | 104.11% |
| MSTR240531P01120000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 148.00 | 88.25 | 95.95 | 0.00 | - | 10 | 17 | 105.30% |
| MSTR240621P01120000 | 2024-05-01 11:17AM EDT | 2024-06-21 | 229.63 | 131.35 | 139.70 | 0.00 | - | 6 | 17 | 106.57% |
| MSTR240719P01120000 | 2024-05-02 1:50PM EDT | 2024-07-19 | 219.65 | 178.95 | 188.30 | 0.00 | - | 2 | 5 | 108.63% |
| MSTR240816P01120000 | 2024-05-03 10:58AM EDT | 2024-08-16 | 223.08 | 221.20 | 228.35 | -38.70 | -14.78% | 1 | 5 | 110.39% |
| MSTR241115P01120000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 312.00 | 297.15 | 306.00 | 0.00 | - | 1 | 2 | 104.91% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 356.05 | 328.75 | 338.45 | 0.00 | - | 4 | 4 | 100.19% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 75.17% |
