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
38 695,70 +470,04 (+1,23 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 309,30 -0,30 (-0,01 %) Bitcoin EUR
57 444,57 +2 474,41 (+4,50 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:54PM EDT. Marché ouvert.
Prix d’exercice:1200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01200000 | 2024-05-03 1:39PM EDT | 2024-05-03 | 24.42 | 20.85 | 26.90 | +18.72 | +328.42% | 2,315 | 1,551 | 55.98% |
| MSTR240510C01200000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 79.00 | 73.05 | 77.50 | +40.85 | +107.08% | 192 | 198 | 90.08% |
| MSTR240517C01200000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 116.00 | 105.40 | 111.50 | +48.00 | +70.59% | 46 | 132 | 99.98% |
| MSTR240524C01200000 | 2024-05-03 10:45AM EDT | 2024-05-24 | 146.40 | 131.70 | 139.65 | +51.92 | +54.95% | 5 | 18 | 105.74% |
| MSTR240531C01200000 | 2024-05-03 1:10PM EDT | 2024-05-31 | 155.00 | 149.25 | 160.00 | +46.84 | +43.31% | 39 | 47 | 106.19% |
| MSTR240607C01200000 | 2024-05-03 1:05PM EDT | 2024-06-07 | 176.38 | 169.15 | 180.00 | +54.66 | +44.91% | 1 | 2 | 108.65% |
| MSTR240621C01200000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 210.00 | 202.40 | 209.20 | +52.00 | +32.91% | 202 | 774 | 109.99% |
| MSTR240719C01200000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 266.40 | 254.85 | 265.20 | +61.13 | +29.78% | 297 | 82 | 113.04% |
| MSTR240816C01200000 | 2024-05-03 12:44PM EDT | 2024-08-16 | 310.00 | 299.70 | 310.05 | +74.35 | +31.55% | 5 | 47 | 114.93% |
| MSTR241018C01200000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 279.20 | 366.15 | 377.60 | 0.00 | - | 20 | 29 | 112.68% |
| MSTR241115C01200000 | 2024-04-19 2:09PM EDT | 2024-11-15 | 407.05 | 391.00 | 404.85 | 0.00 | - | 1 | 92 | 112.32% |
| MSTR250117C01200000 | 2024-05-03 11:10AM EDT | 2025-01-17 | 431.00 | 433.50 | 442.95 | +46.00 | +11.95% | 10 | 133 | 108.64% |
| MSTR250221C01200000 | 2024-05-02 2:30PM EDT | 2025-02-21 | 404.00 | 454.00 | 469.90 | 0.00 | - | 2 | 13 | 108.11% |
| MSTR251219C01200000 | 2024-05-02 12:40PM EDT | 2025-12-19 | 497.95 | 588.00 | 606.00 | 0.00 | - | 1 | 126 | 101.80% |
| MSTR260116C01200000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 478.00 | 594.00 | 614.00 | 0.00 | - | 1 | 37 | 100.86% |
| MSTR260618C01200000 | 2024-05-03 12:43PM EDT | 2026-06-18 | 654.00 | 638.00 | 655.95 | -41.16 | -5.92% | 2 | 56 | 98.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01200000 | 2024-05-03 1:31PM EDT | 2024-05-03 | 4.00 | 3.35 | 5.45 | -81.40 | -95.32% | 818 | 175 | 52.81% |
| MSTR240510P01200000 | 2024-05-03 1:35PM EDT | 2024-05-10 | 52.08 | 51.30 | 55.65 | -63.95 | -55.12% | 125 | 127 | 88.65% |
| MSTR240517P01200000 | 2024-05-03 1:27PM EDT | 2024-05-17 | 85.90 | 85.80 | 89.50 | -53.10 | -38.20% | 18 | 171 | 99.97% |
| MSTR240524P01200000 | 2024-05-03 12:26PM EDT | 2024-05-24 | 115.00 | 108.90 | 117.55 | -94.46 | -45.10% | 13 | 23 | 104.33% |
| MSTR240531P01200000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 136.37 | 125.60 | 135.00 | -38.63 | -22.07% | 6 | 28 | 103.56% |
| MSTR240607P01200000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 148.84 | 143.00 | 153.95 | +4.29 | +2.97% | 1 | 4 | 105.10% |
| MSTR240621P01200000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 176.60 | 175.75 | 180.55 | -42.15 | -19.27% | 21 | 89 | 106.08% |
| MSTR240719P01200000 | 2024-05-03 10:26AM EDT | 2024-07-19 | 225.09 | 224.85 | 230.05 | -44.66 | -16.56% | 6 | 73 | 107.59% |
| MSTR240816P01200000 | 2024-05-02 3:04PM EDT | 2024-08-16 | 305.90 | 264.80 | 271.80 | 0.00 | - | 6 | 20 | 108.59% |
| MSTR241018P01200000 | 2024-05-01 2:39PM EDT | 2024-10-18 | 382.82 | 321.50 | 330.20 | 0.00 | - | 3 | 343 | 104.47% |
| MSTR241115P01200000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 425.00 | 342.80 | 351.55 | 0.00 | - | 1 | 90 | 103.20% |
| MSTR250117P01200000 | 2024-05-03 11:53AM EDT | 2025-01-17 | 382.89 | 378.20 | 386.40 | -27.11 | -6.61% | 6 | 73 | 99.17% |
| MSTR250221P01200000 | 2024-04-30 11:29AM EDT | 2025-02-21 | 441.00 | 394.35 | 408.00 | 0.00 | - | 2 | 14 | 97.87% |
| MSTR251219P01200000 | 2024-05-01 1:05PM EDT | 2025-12-19 | 547.55 | 492.00 | 503.90 | 0.00 | - | 1 | 5 | 86.62% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 498.00 | 513.95 | 0.00 | - | 2 | 8 | 86.14% |
| MSTR260618P01200000 | 2024-05-02 11:19AM EDT | 2026-06-18 | 556.00 | 526.00 | 543.75 | 0.00 | - | 2 | 12 | 82.06% |
