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
38 718,83 +493,17 (+1,29 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 308,40 -1,20 (-0,05 %) Bitcoin EUR
57 392,62 +2 515,16 (+4,58 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Prix d’exercice:1150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01150000 | 2024-05-03 2:03PM EDT | 2024-05-03 | 80.00 | 70.00 | 78.00 | +63.56 | +386.62% | 331 | 440 | 87.43% |
| MSTR240510C01150000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 111.00 | 102.40 | 113.55 | +55.00 | +98.21% | 159 | 199 | 89.59% |
| MSTR240517C01150000 | 2024-05-03 10:25AM EDT | 2024-05-17 | 135.00 | 138.25 | 146.30 | +46.00 | +51.69% | 24 | 967 | 103.99% |
| MSTR240524C01150000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 175.00 | 161.20 | 169.90 | +60.72 | +53.13% | 2 | 4 | 106.78% |
| MSTR240531C01150000 | 2024-05-03 2:08PM EDT | 2024-05-31 | 183.21 | 175.75 | 188.00 | +93.21 | +103.57% | 5 | 10 | 105.68% |
| MSTR240621C01150000 | 2024-05-03 9:36AM EDT | 2024-06-21 | 221.80 | 225.30 | 239.10 | +45.80 | +26.02% | 1 | 80 | 110.14% |
| MSTR240719C01150000 | 2024-04-30 2:54PM EDT | 2024-07-19 | 219.60 | 281.25 | 292.65 | 0.00 | - | 4 | 29 | 114.12% |
| MSTR240816C01150000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 255.38 | 322.35 | 336.60 | 0.00 | - | 3 | 19 | 115.37% |
| MSTR241018C01150000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 365.67 | 387.65 | 403.75 | +50.07 | +15.87% | 1 | 11 | 113.29% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 189.44% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 367.82 | 456.00 | 466.45 | 0.00 | - | 2 | 13 | 109.32% |
| MSTR250221C01150000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 478.73 | 472.30 | 492.00 | 0.00 | - | 2 | 4 | 108.14% |
| MSTR251219C01150000 | 2024-04-30 10:26AM EDT | 2025-12-19 | 555.00 | 606.00 | 624.00 | 0.00 | - | 3 | 6 | 101.94% |
| MSTR260116C01150000 | 2024-04-22 10:52AM EDT | 2026-01-16 | 687.00 | 612.00 | 631.95 | 0.00 | - | 1 | 18 | 101.02% |
| MSTR260618C01150000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 1,291.46 | 696.00 | 716.00 | 0.00 | - | 1 | 3 | 106.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01150000 | 2024-05-03 2:18PM EDT | 2024-05-03 | 0.27 | 0.05 | 0.40 | -40.73 | -99.51% | 558 | 114 | 57.91% |
| MSTR240510P01150000 | 2024-05-03 2:15PM EDT | 2024-05-10 | 31.18 | 30.85 | 33.95 | -45.82 | -59.51% | 178 | 77 | 90.27% |
| MSTR240517P01150000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 61.00 | 59.00 | 66.45 | -57.04 | -48.32% | 70 | 107 | 100.10% |
| MSTR240524P01150000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 85.36 | 81.20 | 87.60 | -66.52 | -43.80% | 11 | 13 | 102.18% |
| MSTR240531P01150000 | 2024-05-03 11:43AM EDT | 2024-05-31 | 108.05 | 98.05 | 105.00 | -96.82 | -47.26% | 4 | 13 | 102.32% |
| MSTR240621P01150000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 146.15 | 143.30 | 150.60 | -48.92 | -25.08% | 6 | 31 | 104.69% |
| MSTR240719P01150000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 204.95 | 193.25 | 198.60 | -32.59 | -13.72% | 3 | 92 | 106.99% |
| MSTR240816P01150000 | 2024-05-03 10:44AM EDT | 2024-08-16 | 236.40 | 231.15 | 238.85 | -38.24 | -13.92% | 7 | 7 | 107.76% |
| MSTR241018P01150000 | 2024-04-30 11:01AM EDT | 2024-10-18 | 295.05 | 288.45 | 295.95 | -32.95 | -10.05% | 1 | 5 | 104.14% |
| MSTR241115P01150000 | 2024-05-03 2:10PM EDT | 2024-11-15 | 312.73 | 309.15 | 321.10 | -47.40 | -13.16% | 1 | 22 | 103.53% |
| MSTR250117P01150000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 401.37 | 344.60 | 353.30 | 0.00 | - | 1 | 8 | 99.32% |
| MSTR251219P01150000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 496.45 | 456.00 | 469.05 | 0.00 | - | 3 | 5 | 86.79% |
| MSTR260116P01150000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 490.00 | 462.00 | 478.45 | 0.00 | - | 1 | 14 | 86.28% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 71.58% |
