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
1,0768 +0,0040 (+0,38 %) Gold future
2 310,50 +0,90 (+0,04 %) Bitcoin EUR
58 435,19 +3 691,61 (+6,74 %)
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:1210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01210000 | 2024-05-03 3:59PM EDT | 2024-05-03 | 12.95 | 5.00 | 17.05 | +8.00 | +161.62% | 364 | 105 | 35.84% |
| MSTR240510C01210000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 73.90 | 66.55 | 72.85 | +35.94 | +94.68% | 48 | 24 | 87.72% |
| MSTR240517C01210000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 99.85 | 99.50 | 106.70 | +38.55 | +62.89% | 19 | 11 | 98.20% |
| MSTR240524C01210000 | 2024-05-03 9:32AM EDT | 2024-05-24 | 114.00 | 123.90 | 136.00 | -52.00 | -31.33% | 1 | 4 | 103.79% |
| MSTR240621C01210000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 206.00 | 194.05 | 205.05 | +65.00 | +46.10% | 9 | 7 | 108.15% |
| MSTR240719C01210000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 250.00 | 246.55 | 259.20 | +85.20 | +51.70% | 2 | 16 | 110.99% |
| MSTR240816C01210000 | 2024-04-19 10:43AM EDT | 2024-08-16 | 322.80 | 291.30 | 306.00 | 0.00 | - | 6 | 7 | 113.42% |
| MSTR241018C01210000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 358.00 | 359.75 | 374.00 | -50.90 | -12.45% | 1 | 3 | 111.74% |
| MSTR241115C01210000 | 2024-03-05 10:35AM EDT | 2024-11-15 | 484.00 | 838.70 | 855.00 | 0.00 | - | 1 | 1 | 276.82% |
| MSTR250117C01210000 | 2024-04-30 10:29AM EDT | 2025-01-17 | 378.85 | 428.25 | 444.85 | 0.00 | - | 2 | 4 | 108.67% |
| MSTR251219C01210000 | 2024-02-27 10:38AM EDT | 2025-12-19 | 304.00 | 1,018.00 | 1,038.00 | 0.00 | - | 1 | 1 | 219.75% |
| MSTR260116C01210000 | 2024-03-22 9:48AM EDT | 2026-01-16 | 884.00 | 576.00 | 596.00 | 0.00 | - | 1 | 3 | 97.54% |
| MSTR260618C01210000 | 2024-04-17 10:54AM EDT | 2026-06-18 | 602.20 | 636.00 | 656.00 | 0.00 | - | 2 | 3 | 98.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01210000 | 2024-05-03 3:59PM EDT | 2024-05-03 | 0.50 | 0.25 | 3.00 | -161.50 | -99.69% | 253 | 82 | 30.90% |
| MSTR240510P01210000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 58.80 | 53.05 | 61.75 | -110.11 | -65.19% | 37 | 9 | 88.71% |
| MSTR240517P01210000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 90.35 | 85.80 | 90.50 | -122.76 | -57.60% | 10 | 126 | 96.22% |
| MSTR240531P01210000 | 2024-05-03 11:13AM EDT | 2024-05-31 | 144.01 | 125.00 | 134.95 | -7.34 | -4.85% | 3 | 1 | 100.03% |
| MSTR240621P01210000 | 2024-05-03 1:44PM EDT | 2024-06-21 | 181.67 | 175.20 | 183.75 | -43.73 | -19.40% | 3 | 18 | 104.15% |
| MSTR240719P01210000 | 2024-05-03 10:46AM EDT | 2024-07-19 | 232.80 | 224.65 | 235.40 | -97.15 | -29.44% | 6 | 3 | 106.48% |
| MSTR240816P01210000 | 2024-05-02 3:06PM EDT | 2024-08-16 | 311.40 | 266.70 | 280.00 | 0.00 | - | 4 | 9 | 108.52% |
| MSTR241018P01210000 | 2024-05-03 11:36AM EDT | 2024-10-18 | 337.80 | 320.55 | 338.00 | -35.20 | -9.44% | 52 | 2 | 103.80% |
| MSTR241115P01210000 | 2024-02-27 2:07PM EDT | 2024-11-15 | 471.20 | 306.05 | 319.90 | 0.00 | - | - | 2 | 91.29% |
| MSTR250221P01210000 | 2024-03-11 10:13AM EDT | 2025-02-21 | 388.00 | 374.00 | 391.90 | 0.00 | - | 1 | 1 | 91.81% |
