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
58 331,37 +2 719,88 (+4,89 %)
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:1190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01190000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 81.30 | 76.65 | 83.75 | +51.90 | +176.53% | 48 | 30 | 93.55% |
| MSTR240517C01190000 | 2024-05-03 12:06PM EDT | 2024-05-17 | 114.35 | 109.55 | 117.65 | +51.60 | +82.23% | 3 | 33 | 102.22% |
| MSTR240524C01190000 | 2024-05-03 9:42AM EDT | 2024-05-24 | 145.10 | 133.35 | 143.75 | +52.10 | +56.02% | 1 | 7 | 105.37% |
| MSTR240531C01190000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 160.62 | 149.10 | 160.00 | +51.15 | +46.73% | 4 | 2 | 103.43% |
| MSTR240621C01190000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 141.10 | 202.30 | 213.15 | 0.00 | - | 1 | 12 | 108.89% |
| MSTR240719C01190000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 255.20 | 254.60 | 267.45 | +51.29 | +25.15% | 4 | 1 | 111.66% |
| MSTR240816C01190000 | 2024-05-01 9:46AM EDT | 2024-08-16 | 202.75 | 299.10 | 314.00 | 0.00 | - | 1 | 4 | 113.99% |
| MSTR241018C01190000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 375.90 | 366.10 | 381.60 | +74.52 | +24.73% | 1 | 2 | 111.99% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 2024-11-15 | 500.00 | 392.75 | 408.00 | 0.00 | - | 1 | 1 | 111.82% |
| MSTR250117C01190000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 427.00 | 435.10 | 451.10 | +43.20 | +11.26% | 1 | 4 | 108.86% |
| MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 2025-12-19 | 602.00 | 932.00 | 952.00 | 0.00 | - | 18 | 18 | 186.84% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 179.39% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 2026-06-18 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 175.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01190000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 46.00 | 44.40 | 51.25 | -62.64 | -57.66% | 16 | 10 | 94.53% |
| MSTR240517P01190000 | 2024-05-03 1:13PM EDT | 2024-05-17 | 82.77 | 76.45 | 81.70 | -61.68 | -42.70% | 8 | 54 | 100.60% |
| MSTR240524P01190000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 131.00 | 99.55 | 106.95 | 0.00 | - | 1 | 13 | 103.37% |
| MSTR240531P01190000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 125.05 | 114.95 | 124.25 | -76.51 | -37.96% | 1 | 12 | 101.96% |
| MSTR240621P01190000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 169.66 | 165.00 | 171.50 | -101.79 | -37.50% | 22 | 18 | 105.15% |
| MSTR240719P01190000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 218.05 | 212.70 | 222.85 | -45.90 | -17.39% | 2 | 5 | 106.88% |
| MSTR240816P01190000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 264.65 | 253.10 | 268.00 | -35.25 | -11.75% | 7 | 1 | 108.73% |
| MSTR241018P01190000 | 2024-05-02 3:00PM EDT | 2024-10-18 | 352.15 | 307.40 | 324.20 | 0.00 | - | 2 | 2 | 103.81% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 396.80 | 330.20 | 346.60 | 0.00 | - | 2 | 1 | 102.96% |
| MSTR250117P01190000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 377.60 | 366.40 | 383.20 | +44.75 | +13.44% | 1 | 5 | 99.30% |
| MSTR260116P01190000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 510.00 | 490.00 | 505.95 | 0.00 | - | 1 | 2 | 86.16% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 2026-06-18 | 483.00 | 552.00 | 569.95 | 0.00 | - | 1 | 3 | 87.97% |
