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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 300,41 +2 942,02 (+5,31 %)
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:1140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01140000 | 2024-05-03 12:51PM EDT | 2024-05-10 | 112.20 | 108.05 | 116.85 | +53.19 | +90.14% | 8 | 14 | 95.63% |
| MSTR240517C01140000 | 2024-05-03 1:40PM EDT | 2024-05-17 | 144.00 | 137.30 | 145.95 | +52.45 | +57.29% | 3 | 13 | 102.44% |
| MSTR240531C01140000 | 2024-05-02 11:00AM EDT | 2024-05-31 | 111.18 | 176.00 | 190.00 | 0.00 | - | 3 | 7 | 105.76% |
| MSTR240621C01140000 | 2024-05-03 10:43AM EDT | 2024-06-21 | 243.25 | 225.25 | 236.55 | +87.51 | +56.19% | 1 | 19 | 108.72% |
| MSTR240719C01140000 | 2024-05-02 9:46AM EDT | 2024-07-19 | 202.35 | 276.05 | 289.35 | 0.00 | - | 1 | 4 | 111.60% |
| MSTR240816C01140000 | 2024-05-02 2:13PM EDT | 2024-08-16 | 269.15 | 319.85 | 333.95 | 0.00 | - | 1 | 2 | 113.91% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 2024-10-18 | 488.69 | 382.85 | 401.20 | 0.00 | - | 1 | 10 | 111.78% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 2024-11-15 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 242.92% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 2025-01-17 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 230.37% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 2025-02-21 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 215.75% |
| MSTR260618C01140000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 680.00 | 656.00 | 674.00 | 0.00 | - | 1 | 3 | 98.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01140000 | 2024-05-03 2:40PM EDT | 2024-05-10 | 29.55 | 25.70 | 32.70 | -43.45 | -59.52% | 21 | 13 | 95.21% |
| MSTR240517P01140000 | 2024-05-02 2:13PM EDT | 2024-05-17 | 100.95 | 52.55 | 59.15 | 0.00 | - | 8 | 28 | 99.23% |
| MSTR240524P01140000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 80.83 | 75.90 | 84.00 | 0.00 | - | 3 | 4 | 103.61% |
| MSTR240531P01140000 | 2024-04-29 1:20PM EDT | 2024-05-31 | 95.90 | 91.00 | 103.10 | 0.00 | - | 3 | 2 | 103.42% |
| MSTR240621P01140000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 143.00 | 137.60 | 144.40 | -88.95 | -38.35% | 8 | 11 | 104.60% |
| MSTR240719P01140000 | 2024-05-03 10:25AM EDT | 2024-07-19 | 196.45 | 184.85 | 193.35 | -42.75 | -17.87% | 2 | 2 | 106.51% |
| MSTR240816P01140000 | 2024-04-30 11:08AM EDT | 2024-08-16 | 269.10 | 222.55 | 233.75 | 0.00 | - | 6 | 7 | 107.37% |
| MSTR241018P01140000 | 2024-05-03 1:20PM EDT | 2024-10-18 | 289.17 | 276.95 | 294.05 | -4.93 | -1.68% | 1 | 14 | 103.90% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 2025-01-17 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 90.29% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 2025-02-21 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| MSTR251219P01140000 | 2024-03-18 10:29AM EDT | 2025-12-19 | 442.00 | 472.00 | 491.95 | 0.00 | - | 2 | 3 | 91.87% |
| MSTR260116P01140000 | 2024-03-13 3:10PM EDT | 2026-01-16 | 415.00 | 410.05 | 430.00 | 0.00 | - | 1 | 0 | 78.06% |
