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
38 691,97 +466,31 (+1,22 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 309,90 +0,30 (+0,01 %) Bitcoin EUR
57 415,99 +2 419,47 (+4,40 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:55PM EDT. Marché ouvert.
Prix d’exercice:1270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01270000 | 2024-05-03 1:34PM EDT | 2024-05-03 | 0.80 | 0.41 | 0.88 | -0.86 | -51.81% | 146 | 66 | 48.19% |
| MSTR240510C01270000 | 2024-05-03 12:29PM EDT | 2024-05-10 | 45.45 | 40.40 | 46.25 | +23.25 | +104.73% | 22 | 10 | 87.59% |
| MSTR240517C01270000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 89.33 | 76.35 | 85.00 | +46.18 | +107.02% | 8 | 5 | 102.20% |
| MSTR240524C01270000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 100.39 | 102.00 | 108.80 | +29.39 | +41.39% | 4 | 38 | 105.07% |
| MSTR240531C01270000 | 2024-05-02 9:56AM EDT | 2024-05-31 | 121.30 | 118.80 | 131.95 | +56.05 | +85.90% | 1 | 50 | 106.05% |
| MSTR240621C01270000 | 2024-05-03 10:28AM EDT | 2024-06-21 | 190.00 | 174.70 | 181.50 | +72.00 | +61.02% | 3 | 74 | 110.05% |
| MSTR240719C01270000 | 2024-05-03 10:56AM EDT | 2024-07-19 | 233.25 | 228.55 | 238.25 | +43.45 | +22.89% | 1 | 26 | 112.93% |
| MSTR240816C01270000 | 2024-04-30 10:49AM EDT | 2024-08-16 | 233.00 | 270.70 | 284.25 | 0.00 | - | 1 | 12 | 114.04% |
| MSTR241018C01270000 | 2024-04-26 3:02PM EDT | 2024-10-18 | 404.50 | 341.30 | 353.35 | 0.00 | - | 2 | 8 | 112.27% |
| MSTR241115C01270000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 512.00 | 390.00 | 404.35 | 0.00 | - | 1 | 1 | 118.85% |
| MSTR250117C01270000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 428.03 | 410.00 | 424.75 | +72.91 | +20.53% | 2 | 7 | 108.78% |
| MSTR250221C01270000 | 2024-05-01 1:49PM EDT | 2025-02-21 | 335.00 | 432.70 | 452.00 | 0.00 | - | 2 | 4 | 108.38% |
| MSTR251219C01270000 | 2024-03-11 12:16PM EDT | 2025-12-19 | 922.00 | 842.00 | 862.00 | 0.00 | - | 4 | 4 | 163.15% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 576.00 | 594.00 | 0.00 | - | 5 | 5 | 100.40% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 556.05 | 622.00 | 640.00 | 0.00 | - | 1 | 1 | 98.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01270000 | 2024-05-03 12:47PM EDT | 2024-05-03 | 47.00 | 46.00 | 54.00 | -139.06 | -74.74% | 15 | 29 | 61.01% |
| MSTR240510P01270000 | 2024-05-03 12:40PM EDT | 2024-05-10 | 89.92 | 87.05 | 95.60 | -116.38 | -56.41% | 5 | 15 | 87.92% |
| MSTR240517P01270000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 136.78 | 124.85 | 131.95 | -77.64 | -36.21% | 2 | 20 | 102.16% |
| MSTR240524P01270000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 146.93 | 149.25 | 157.30 | 0.00 | - | 3 | 4 | 105.16% |
| MSTR240531P01270000 | 2024-04-18 1:25PM EDT | 2024-05-31 | 227.24 | 163.95 | 176.00 | 0.00 | - | - | 1 | 103.75% |
| MSTR240621P01270000 | 2024-05-03 12:38PM EDT | 2024-06-21 | 217.15 | 216.90 | 224.05 | -53.85 | -19.87% | 26 | 20 | 107.06% |
| MSTR240719P01270000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 276.80 | 266.90 | 274.00 | -43.45 | -13.57% | 6 | 11 | 108.10% |
| MSTR240816P01270000 | 2024-04-29 2:57PM EDT | 2024-08-16 | 300.92 | 308.25 | 315.15 | 0.00 | - | 1 | 18 | 108.76% |
| MSTR241018P01270000 | 2024-05-03 12:35PM EDT | 2024-10-18 | 371.65 | 366.20 | 375.00 | -46.30 | -11.08% | 2 | 2 | 104.53% |
| MSTR241115P01270000 | 2024-04-30 12:31PM EDT | 2024-11-15 | 452.10 | 387.35 | 397.05 | 0.00 | - | 6 | 5 | 103.15% |
| MSTR250117P01270000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 432.60 | 423.10 | 433.90 | -61.95 | -12.53% | 2 | 2 | 99.17% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 2025-02-21 | 449.16 | 440.60 | 454.25 | 0.00 | - | 1 | 2 | 97.76% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 77.15% |
