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
58 309,42 +3 150,28 (+5,71 %)
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:1160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01160000 | 2024-05-03 3:49PM EDT | 2024-05-03 | 59.29 | 57.00 | 65.00 | +46.09 | +349.17% | 75 | 80 | 75.66% |
| MSTR240510C01160000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 95.00 | 94.55 | 103.00 | +44.40 | +87.75% | 16 | 17 | 88.56% |
| MSTR240517C01160000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 145.98 | 123.25 | 137.00 | +67.83 | +86.79% | 1 | 9 | 99.11% |
| MSTR240524C01160000 | 2024-05-02 2:04PM EDT | 2024-05-24 | 110.28 | 148.25 | 159.20 | 0.00 | - | 2 | 1 | 102.77% |
| MSTR240531C01160000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 163.00 | 163.80 | 176.75 | +23.00 | +16.43% | 2 | 2 | 102.22% |
| MSTR240621C01160000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 154.72 | 215.85 | 227.40 | 0.00 | - | 12 | 8 | 107.85% |
| MSTR240719C01160000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 280.00 | 267.55 | 279.45 | +55.00 | +24.44% | 2 | 28 | 110.75% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 311.40 | 326.00 | 0.00 | - | 1 | 3 | 113.45% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 110.33% |
| MSTR250117C01160000 | 2024-04-30 10:26AM EDT | 2025-01-17 | 400.00 | 445.50 | 459.20 | 0.00 | - | 1 | 6 | 108.39% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 216.60% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 148.47% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 2026-06-18 | 696.00 | 650.00 | 670.00 | 0.00 | - | 1 | 1 | 98.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01160000 | 2024-05-03 3:55PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.06 | -48.49 | -99.88% | 99 | 52 | 41.21% |
| MSTR240510P01160000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 35.40 | 31.50 | 37.15 | -50.50 | -58.79% | 15 | 22 | 86.33% |
| MSTR240517P01160000 | 2024-05-03 11:24AM EDT | 2024-05-17 | 73.90 | 60.75 | 67.80 | -111.96 | -60.24% | 1 | 15 | 96.04% |
| MSTR240524P01160000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 158.04 | 83.00 | 90.80 | 0.00 | - | 2 | 3 | 99.40% |
| MSTR240621P01160000 | 2024-05-02 2:23PM EDT | 2024-06-21 | 198.60 | 148.55 | 157.70 | 0.00 | - | 4 | 6 | 104.64% |
| MSTR240719P01160000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 204.30 | 195.85 | 205.65 | -39.56 | -16.22% | 2 | 5 | 106.16% |
| MSTR240816P01160000 | 2024-05-02 3:06PM EDT | 2024-08-16 | 253.45 | 234.05 | 245.20 | -25.50 | -9.14% | 1 | 6 | 106.88% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 298.05 | 289.55 | 307.45 | -29.40 | -8.98% | 2 | 11 | 103.89% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 312.00 | 328.25 | 0.00 | - | 7 | 4 | 102.86% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 347.50 | 364.00 | 0.00 | - | - | 2 | 99.18% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 364.90 | 380.00 | 0.00 | - | 23 | 21 | 97.41% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 470.00 | 487.90 | 0.00 | - | 5 | 8 | 86.46% |
