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
38 646,33 +420,67 (+1,10 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 306,40 -3,20 (-0,14 %) Bitcoin EUR
57 285,44 +2 391,60 (+4,36 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:59PM EDT. Marché ouvert.
Prix d’exercice:1230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01230000 | 2024-05-03 12:40PM EDT | 2024-05-03 | 12.36 | 9.55 | 13.50 | +9.11 | +280.31% | 211 | 55 | 55.33% |
| MSTR240510C01230000 | 2024-05-03 12:43PM EDT | 2024-05-10 | 69.50 | 63.55 | 69.70 | +36.50 | +109.45% | 40 | 16 | 95.86% |
| MSTR240517C01230000 | 2024-05-03 12:37PM EDT | 2024-05-17 | 100.50 | 99.05 | 105.90 | +41.54 | +70.45% | 18 | 12 | 106.29% |
| MSTR240524C01230000 | 2024-05-02 10:43AM EDT | 2024-05-24 | 64.50 | 122.55 | 133.95 | 0.00 | - | 1 | 2 | 109.37% |
| MSTR240531C01230000 | 2024-05-03 10:25AM EDT | 2024-05-31 | 148.30 | 140.00 | 153.25 | -73.35 | -33.09% | 1 | 0 | 108.72% |
| MSTR240607C01230000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 101.00 | 161.30 | 174.75 | 0.00 | - | 1 | 3 | 111.68% |
| MSTR240621C01230000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 190.25 | 195.35 | 203.85 | +25.25 | +15.30% | 12 | 75 | 112.52% |
| MSTR240719C01230000 | 2024-05-03 10:48AM EDT | 2024-07-19 | 260.00 | 249.75 | 261.75 | +112.61 | +76.40% | 2 | 20 | 115.61% |
| MSTR240816C01230000 | 2024-04-30 12:37PM EDT | 2024-08-16 | 307.00 | 295.10 | 308.75 | +91.00 | +42.13% | 1 | 2 | 117.44% |
| MSTR241018C01230000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 371.76 | 360.55 | 376.50 | +117.41 | +46.16% | 1 | 6 | 114.28% |
| MSTR241115C01230000 | 2024-05-03 9:44AM EDT | 2024-11-15 | 385.85 | 390.35 | 401.65 | -234.15 | -37.77% | 1 | 3 | 114.14% |
| MSTR250117C01230000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 310.57 | 431.05 | 446.40 | 0.00 | - | 1 | 2 | 110.76% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 450.75 | 470.00 | 0.00 | - | 1 | 4 | 109.50% |
| MSTR251219C01230000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 572.00 | 584.00 | 606.00 | +174.66 | +43.96% | 1 | 3 | 102.42% |
| MSTR260116C01230000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 614.00 | 594.00 | 614.00 | -106.00 | -14.72% | 1 | 1 | 101.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01230000 | 2024-05-03 12:43PM EDT | 2024-05-03 | 14.00 | 10.15 | 14.00 | -202.54 | -94.41% | 38 | 35 | 42.66% |
| MSTR240510P01230000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 66.60 | 64.50 | 69.10 | -106.65 | -61.56% | 28 | 17 | 88.26% |
| MSTR240517P01230000 | 2024-05-03 9:52AM EDT | 2024-05-17 | 107.09 | 97.40 | 102.90 | -67.71 | -38.74% | 2 | 12 | 98.19% |
| MSTR240524P01230000 | 2024-05-03 10:48AM EDT | 2024-05-24 | 126.00 | 121.45 | 130.35 | +0.28 | +0.22% | 10 | 2 | 102.65% |
| MSTR240531P01230000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 166.66 | 138.95 | 150.00 | 0.00 | - | 1 | 5 | 102.99% |
| MSTR240607P01230000 | 2024-04-30 12:35PM EDT | 2024-06-07 | 257.45 | 157.90 | 168.95 | 0.00 | - | 1 | 1 | 104.92% |
| MSTR240621P01230000 | 2024-05-02 12:22PM EDT | 2024-06-21 | 256.60 | 189.25 | 196.70 | 0.00 | - | 2 | 26 | 105.60% |
| MSTR240719P01230000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 250.71 | 239.30 | 247.90 | -84.29 | -25.16% | 1 | 15 | 107.48% |
| MSTR240816P01230000 | 2024-05-03 9:56AM EDT | 2024-08-16 | 290.75 | 280.45 | 289.80 | -95.25 | -24.68% | 2 | 2 | 108.53% |
| MSTR241018P01230000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 386.35 | 339.35 | 346.80 | 0.00 | - | 2 | 3 | 104.29% |
| MSTR241115P01230000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 364.60 | 360.85 | 371.20 | -11.50 | -3.06% | 4 | 1 | 103.42% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 81.34% |
| MSTR251219P01230000 | 2024-04-15 11:04AM EDT | 2025-12-19 | 478.80 | 510.00 | 527.90 | 0.00 | - | - | 1 | 86.77% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 73.91% |
| MSTR260618P01230000 | 2024-03-14 10:07AM EDT | 2026-06-18 | 502.50 | 494.00 | 513.90 | 0.00 | - | 3 | 3 | 73.56% |
