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
58 127,25 +3 224,06 (+5,87 %)
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:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01240000 | 2024-05-03 3:59PM EDT | 2024-05-03 | 0.58 | 0.00 | 0.63 | -2.22 | -79.29% | 436 | 79 | 20.58% |
| MSTR240510C01240000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 53.89 | 51.35 | 58.70 | +25.29 | +88.43% | 26 | 15 | 86.89% |
| MSTR240517C01240000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 94.04 | 85.70 | 94.00 | +40.29 | +74.96% | 12 | 18 | 98.67% |
| MSTR240524C01240000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 113.52 | 111.45 | 121.05 | +33.67 | +42.17% | 1 | 2 | 103.55% |
| MSTR240531C01240000 | 2024-05-02 2:44PM EDT | 2024-05-31 | 96.30 | 129.00 | 139.90 | 0.00 | - | 3 | 3 | 103.47% |
| MSTR240621C01240000 | 2024-05-02 12:46PM EDT | 2024-06-21 | 131.12 | 183.35 | 191.80 | 0.00 | - | 1 | 9 | 108.48% |
| MSTR240719C01240000 | 2024-05-03 11:38AM EDT | 2024-07-19 | 238.00 | 235.30 | 247.35 | +36.50 | +18.11% | 10 | 24 | 111.16% |
| MSTR240816C01240000 | 2024-05-02 9:58AM EDT | 2024-08-16 | 200.81 | 280.35 | 295.90 | 0.00 | - | 1 | 5 | 113.76% |
| MSTR241018C01240000 | 2024-05-03 10:00AM EDT | 2024-10-18 | 355.00 | 347.60 | 364.00 | -59.50 | -14.35% | 2 | 4 | 111.57% |
| MSTR241115C01240000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 436.60 | 374.00 | 390.00 | 0.00 | - | 1 | 2 | 111.18% |
| MSTR250117C01240000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 330.00 | 418.30 | 434.45 | 0.00 | - | 20 | 7 | 108.54% |
| MSTR250221C01240000 | 2024-04-25 11:46AM EDT | 2025-02-21 | 480.25 | 440.00 | 456.00 | 0.00 | - | - | 1 | 107.36% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 138.56% |
| MSTR260116C01240000 | 2024-03-11 10:15AM EDT | 2026-01-16 | 906.13 | 767.00 | 791.00 | 0.00 | - | 100 | 4 | 139.85% |
| MSTR260618C01240000 | 2024-04-01 9:30AM EDT | 2026-06-18 | 1,024.00 | 486.00 | 502.00 | 0.00 | - | 1 | 5 | 73.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01240000 | 2024-05-03 3:46PM EDT | 2024-05-03 | 24.67 | 10.00 | 27.50 | -93.91 | -79.20% | 191 | 85 | 68.93% |
| MSTR240510P01240000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 78.02 | 69.20 | 78.00 | -78.06 | -50.01% | 30 | 10 | 89.09% |
| MSTR240517P01240000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 175.00 | 101.00 | 107.65 | 0.00 | - | 2 | 26 | 96.13% |
| MSTR240524P01240000 | 2024-04-26 11:37AM EDT | 2024-05-24 | 154.50 | 124.75 | 134.20 | 0.00 | - | 2 | 1 | 100.40% |
| MSTR240531P01240000 | 2024-04-25 10:38AM EDT | 2024-05-31 | 182.15 | 141.55 | 152.20 | 0.00 | - | 3 | 5 | 100.14% |
| MSTR240621P01240000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 199.14 | 192.60 | 203.30 | -86.56 | -30.30% | 3 | 19 | 104.78% |
| MSTR240719P01240000 | 2024-05-03 2:31PM EDT | 2024-07-19 | 248.80 | 241.70 | 253.40 | -47.16 | -15.93% | 5 | 5 | 106.28% |
| MSTR240816P01240000 | 2024-05-01 11:35AM EDT | 2024-08-16 | 378.00 | 284.65 | 298.00 | 0.00 | - | 2 | 4 | 108.32% |
| MSTR241018P01240000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 361.10 | 339.00 | 355.40 | -8.92 | -2.41% | 1 | 3 | 103.40% |
| MSTR241115P01240000 | 2024-04-25 2:53PM EDT | 2024-11-15 | 380.94 | 364.15 | 379.30 | 0.00 | - | 1 | 1 | 103.04% |
| MSTR250117P01240000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 442.42 | 399.65 | 414.95 | 0.00 | - | 1 | 33 | 98.98% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 2025-02-21 | 428.55 | 417.05 | 431.85 | +25.41 | +6.30% | 10 | 2 | 97.18% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 76.19% |
| MSTR260116P01240000 | 2024-03-15 11:36AM EDT | 2026-01-16 | 512.00 | 472.00 | 492.00 | 0.00 | - | - | 3 | 76.84% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 546.25 | 571.25 | 0.00 | - | 1 | 1 | 81.31% |
