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
58 020,37 +3 124,22 (+5,69 %)
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:1130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01130000 | 2024-05-03 3:56PM EDT | 2024-05-03 | 93.98 | 84.50 | 95.00 | +69.88 | +289.96% | 36 | 59 | 102.88% |
| MSTR240517C01130000 | 2024-05-03 1:40PM EDT | 2024-05-17 | 148.50 | 139.35 | 152.25 | +53.24 | +55.89% | 4 | 8 | 96.79% |
| MSTR240621C01130000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 230.00 | 229.95 | 242.45 | +38.45 | +20.07% | 1 | 12 | 107.84% |
| MSTR240719C01130000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 354.60 | 281.15 | 293.20 | 0.00 | - | 2 | 2 | 110.84% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 2024-08-16 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 141.28% |
| MSTR241018C01130000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 408.54 | 389.15 | 404.00 | +57.94 | +16.53% | 2 | 5 | 111.67% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 872.00 | 412.00 | 427.75 | 0.00 | - | 1 | 3 | 110.78% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,087.57 | 519.65 | 538.00 | 0.00 | - | 3 | 4 | 127.32% |
| MSTR250221C01130000 | 2024-05-03 3:42PM EDT | 2025-02-21 | 486.94 | 476.00 | 494.00 | +66.94 | +15.94% | 2 | 2 | 107.65% |
| MSTR260116C01130000 | 2024-03-07 10:41AM EDT | 2026-01-16 | 712.00 | 802.00 | 822.00 | 0.00 | - | - | 1 | 143.01% |
| MSTR260618C01130000 | 2024-04-30 11:10AM EDT | 2026-06-18 | 588.00 | 658.00 | 678.00 | 0.00 | - | 2 | 4 | 98.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01130000 | 2024-05-03 3:45PM EDT | 2024-05-03 | 0.03 | 0.00 | 1.69 | -26.97 | -99.89% | 256 | 78 | 86.08% |
| MSTR240510P01130000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 27.50 | 23.70 | 31.00 | -41.25 | -60.00% | 27 | 33 | 91.18% |
| MSTR240517P01130000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 54.48 | 48.00 | 56.30 | -43.24 | -44.25% | 6 | 13 | 96.06% |
| MSTR240524P01130000 | 2024-05-02 12:32PM EDT | 2024-05-24 | 131.67 | 71.75 | 77.90 | 0.00 | - | 1 | 15 | 100.47% |
| MSTR240531P01130000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 173.55 | 86.00 | 96.00 | 0.00 | - | 10 | 6 | 100.42% |
| MSTR240621P01130000 | 2024-05-03 11:35AM EDT | 2024-06-21 | 146.55 | 131.70 | 139.80 | -32.48 | -18.14% | 14 | 26 | 103.39% |
| MSTR240719P01130000 | 2024-05-01 10:35AM EDT | 2024-07-19 | 266.65 | 179.45 | 187.90 | 0.00 | - | 2 | 7 | 105.80% |
| MSTR240816P01130000 | 2024-05-03 12:41PM EDT | 2024-08-16 | 226.71 | 217.05 | 228.70 | -35.42 | -13.51% | 3 | 5 | 107.01% |
| MSTR241018P01130000 | 2024-04-30 1:23PM EDT | 2024-10-18 | 334.50 | 271.00 | 287.95 | 0.00 | - | 2 | 5 | 103.57% |
| MSTR241115P01130000 | 2024-04-30 11:34AM EDT | 2024-11-15 | 346.82 | 294.00 | 307.50 | 0.00 | - | 20 | 21 | 102.57% |
| MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 2025-02-21 | 350.25 | 304.55 | 318.00 | 0.00 | - | 6 | 6 | 86.52% |
