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
38 670,16 +444,50 (+1,16 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 307,30 -2,30 (-0,10 %) Bitcoin EUR
57 215,78 +2 387,54 (+4,35 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:08PM EDT. Marché ouvert.
Prix d’exercice:1170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01170000 | 2024-05-03 12:39PM EDT | 2024-05-03 | 60.51 | 50.00 | 57.00 | +46.51 | +332.21% | 63 | 73 | 87.88% |
| MSTR240510C01170000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 92.46 | 90.25 | 97.55 | +44.38 | +92.30% | 23 | 18 | 95.69% |
| MSTR240517C01170000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 127.00 | 123.75 | 132.65 | +49.69 | +64.27% | 2 | 14 | 106.50% |
| MSTR240524C01170000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 147.97 | 144.60 | 156.90 | +50.71 | +52.14% | 4 | 11 | 107.64% |
| MSTR240531C01170000 | 2024-05-03 11:33AM EDT | 2024-05-31 | 161.30 | 165.85 | 177.00 | +43.54 | +36.97% | 1 | 4 | 109.47% |
| MSTR240621C01170000 | 2024-05-03 12:31PM EDT | 2024-06-21 | 217.26 | 217.65 | 227.25 | +48.81 | +28.98% | 1 | 9 | 112.99% |
| MSTR240719C01170000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 300.00 | 268.80 | 282.85 | 0.00 | - | 1 | 3 | 115.50% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 2024-08-16 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 93.01% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 389.15 | 377.75 | 393.10 | 0.00 | - | 2 | 2 | 114.24% |
| MSTR250117C01170000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 436.50 | 444.90 | 460.25 | 0.00 | - | - | 1 | 110.43% |
| MSTR251219C01170000 | 2024-04-22 11:55AM EDT | 2025-12-19 | 675.00 | 598.00 | 616.00 | 0.00 | - | 1 | 1 | 102.69% |
| MSTR260116C01170000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 736.00 | 788.00 | 808.00 | 0.00 | - | 1 | 1 | 142.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01170000 | 2024-05-03 12:36PM EDT | 2024-05-03 | 1.00 | 0.59 | 1.63 | -55.92 | -98.24% | 163 | 21 | 52.95% |
| MSTR240510P01170000 | 2024-05-03 12:28PM EDT | 2024-05-10 | 43.95 | 38.35 | 44.00 | -52.90 | -54.62% | 214 | 25 | 88.17% |
| MSTR240517P01170000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 77.35 | 70.80 | 76.25 | -82.84 | -51.71% | 1 | 35 | 99.06% |
| MSTR240524P01170000 | 2024-05-01 1:51PM EDT | 2024-05-24 | 188.51 | 93.40 | 98.50 | 0.00 | - | 1 | 1 | 101.41% |
| MSTR240531P01170000 | 2024-05-01 1:51PM EDT | 2024-05-31 | 202.81 | 108.30 | 117.45 | 0.00 | - | 2 | 1 | 101.20% |
| MSTR240621P01170000 | 2024-05-03 11:33AM EDT | 2024-06-21 | 167.10 | 157.60 | 167.30 | -35.20 | -17.40% | 2 | 12 | 105.81% |
| MSTR240719P01170000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 216.45 | 206.50 | 213.95 | -85.05 | -28.21% | 4 | 15 | 107.06% |
| MSTR240816P01170000 | 2024-05-03 12:36PM EDT | 2024-08-16 | 251.58 | 247.70 | 251.00 | -35.37 | -12.33% | 2 | 3 | 107.69% |
| MSTR241018P01170000 | 2024-04-23 2:42PM EDT | 2024-10-18 | 288.55 | 301.95 | 310.95 | 0.00 | - | 5 | 6 | 103.89% |
| MSTR241115P01170000 | 2024-04-30 1:26PM EDT | 2024-11-15 | 382.15 | 323.55 | 333.10 | 0.00 | - | 4 | 3 | 102.92% |
| MSTR260116P01170000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 472.00 | 410.00 | 430.00 | 0.00 | - | 4 | 3 | 74.03% |
