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
58 320,52 +2 920,51 (+5,27 %)
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:1180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01180000 | 2024-05-03 2:48PM EDT | 2024-05-10 | 89.10 | 82.30 | 92.45 | +39.10 | +78.20% | 6 | 34 | 95.84% |
| MSTR240517C01180000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 60.97 | 114.75 | 123.25 | 0.00 | - | 3 | 8 | 102.41% |
| MSTR240524C01180000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 187.75 | 138.10 | 148.90 | 0.00 | - | 1 | 1 | 105.34% |
| MSTR240621C01180000 | 2024-05-03 12:31PM EDT | 2024-06-21 | 212.85 | 206.95 | 217.70 | +83.10 | +64.05% | 3 | 11 | 108.94% |
| MSTR240719C01180000 | 2024-04-30 10:06AM EDT | 2024-07-19 | 245.00 | 258.75 | 271.70 | 0.00 | - | 1 | 7 | 111.65% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 126.25% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 380.45 | 369.40 | 385.25 | +130.45 | +52.18% | 2 | 3 | 111.93% |
| MSTR241115C01180000 | 2024-05-03 3:36PM EDT | 2024-11-15 | 399.67 | 394.00 | 412.00 | +11.03 | +2.84% | 1 | 2 | 111.53% |
| MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 545.00 | 438.45 | 452.25 | 0.00 | - | 1 | 31 | 108.56% |
| MSTR250221C01180000 | 2024-04-02 10:49AM EDT | 2025-02-21 | 767.60 | 365.80 | 382.00 | 0.00 | - | - | 2 | 83.75% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 592.00 | 608.00 | 0.00 | - | - | 1 | 101.08% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 180.36% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 2026-06-18 | 697.90 | 644.00 | 664.00 | 0.00 | - | 1 | 8 | 98.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01180000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 42.47 | 38.65 | 44.90 | -112.40 | -72.58% | 373 | 29 | 91.78% |
| MSTR240517P01180000 | 2024-05-03 1:11PM EDT | 2024-05-17 | 77.57 | 69.30 | 76.00 | -123.89 | -61.50% | 3 | 23 | 98.77% |
| MSTR240524P01180000 | 2024-04-23 1:01PM EDT | 2024-05-24 | 103.70 | 94.50 | 100.20 | +1.75 | +1.72% | 1 | 2 | 102.56% |
| MSTR240531P01180000 | 2024-04-24 10:21AM EDT | 2024-05-31 | 123.00 | 108.30 | 123.00 | 0.00 | - | 1 | 2 | 102.86% |
| MSTR240607P01180000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 133.00 | 128.05 | 135.85 | -14.22 | -9.66% | 4 | 4 | 103.19% |
| MSTR240621P01180000 | 2024-05-02 11:25AM EDT | 2024-06-21 | 212.70 | 159.15 | 168.80 | 0.00 | - | 4 | 15 | 105.83% |
| MSTR240719P01180000 | 2024-05-02 9:31AM EDT | 2024-07-19 | 281.60 | 206.95 | 217.10 | 0.00 | - | 2 | 10 | 106.87% |
| MSTR240816P01180000 | 2024-04-30 10:10AM EDT | 2024-08-16 | 281.50 | 246.65 | 259.35 | 0.00 | - | 2 | 5 | 108.08% |
| MSTR241018P01180000 | 2024-04-30 2:09PM EDT | 2024-10-18 | 366.35 | 302.25 | 319.50 | 0.00 | - | 2 | 2 | 104.23% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 326.45 | 341.45 | 0.00 | - | 4 | 3 | 103.53% |
| MSTR250117P01180000 | 2024-04-30 12:17PM EDT | 2025-01-17 | 415.58 | 360.25 | 377.30 | 0.00 | - | 1 | 1 | 99.42% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 377.60 | 394.00 | 0.00 | - | 1 | 0 | 97.66% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 88.28% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 536.00 | 553.90 | 0.00 | - | 2 | 5 | 96.47% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 86.10% |
