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
58 486,32 +3 402,43 (+6,18 %)
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:1220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01220000 | 2024-05-03 3:57PM EDT | 2024-05-03 | 9.95 | 0.72 | 8.35 | +5.65 | +131.40% | 458 | 105 | 26.42% |
| MSTR240510C01220000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 64.69 | 62.80 | 68.55 | +34.21 | +112.24% | 96 | 46 | 88.99% |
| MSTR240517C01220000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 98.00 | 94.95 | 101.90 | +44.44 | +82.97% | 21 | 17 | 98.26% |
| MSTR240531C01220000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 143.30 | 137.00 | 150.75 | +41.92 | +41.35% | 1 | 1 | 104.01% |
| MSTR240621C01220000 | 2024-05-03 2:13PM EDT | 2024-06-21 | 205.00 | 189.90 | 200.75 | +49.94 | +32.21% | 10 | 29 | 108.17% |
| MSTR240719C01220000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 250.00 | 242.60 | 255.30 | +57.44 | +29.83% | 2 | 7 | 111.04% |
| MSTR240816C01220000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 293.38 | 288.85 | 304.00 | +48.01 | +19.57% | 1 | 3 | 114.07% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 399.40 | 354.00 | 372.00 | 0.00 | - | - | 2 | 111.64% |
| MSTR241115C01220000 | 2024-03-05 10:33AM EDT | 2024-11-15 | 484.00 | 833.90 | 849.75 | 0.00 | - | - | 1 | 275.20% |
| MSTR250117C01220000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 313.22 | 424.00 | 441.35 | 0.00 | - | 1 | 9 | 108.50% |
| MSTR250221C01220000 | 2024-05-03 9:45AM EDT | 2025-02-21 | 452.00 | 446.00 | 464.00 | -62.64 | -12.17% | 1 | 1 | 107.55% |
| MSTR251219C01220000 | 2024-04-24 2:50PM EDT | 2025-12-19 | 638.00 | 580.00 | 596.00 | 0.00 | - | 1 | 6 | 100.72% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 112.78% |
| MSTR260618C01220000 | 2024-03-05 2:26PM EDT | 2026-06-18 | 630.00 | 962.00 | 982.00 | 0.00 | - | 2 | 4 | 173.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01220000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 4.00 | 1.00 | 9.20 | -93.00 | -95.88% | 179 | 48 | 41.71% |
| MSTR240510P01220000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 60.61 | 58.00 | 64.15 | -72.89 | -54.60% | 54 | 12 | 86.79% |
| MSTR240517P01220000 | 2024-05-03 1:26PM EDT | 2024-05-17 | 97.20 | 90.55 | 98.40 | -104.90 | -51.91% | 2 | 85 | 97.31% |
| MSTR240531P01220000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 137.84 | 130.20 | 140.60 | -39.16 | -22.12% | 11 | 2 | 100.00% |
| MSTR240621P01220000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 188.45 | 181.25 | 189.95 | -47.95 | -20.28% | 1 | 11 | 104.39% |
| MSTR240719P01220000 | 2024-05-02 1:10PM EDT | 2024-07-19 | 246.40 | 230.20 | 238.85 | -39.95 | -13.95% | 1 | 6 | 105.83% |
| MSTR240816P01220000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 283.35 | 270.25 | 281.60 | -35.00 | -10.99% | 1 | 8 | 107.12% |
| MSTR241018P01220000 | 2024-05-02 11:04AM EDT | 2024-10-18 | 380.59 | 326.20 | 343.75 | 0.00 | - | 1 | 10 | 103.59% |
| MSTR241115P01220000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 356.00 | 350.00 | 365.00 | -62.98 | -15.03% | 1 | 1 | 102.67% |
| MSTR250117P01220000 | 2024-04-16 11:15AM EDT | 2025-01-17 | 408.00 | 385.85 | 402.00 | 0.00 | - | 1 | 9 | 98.96% |
| MSTR250221P01220000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 409.80 | 407.45 | 420.00 | +8.25 | +2.05% | 5 | 6 | 97.86% |
