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
38 664,30 +438,64 (+1,15 %) EUR/USD
1,0774 +0,0046 (+0,43 %) Gold future
2 301,90 -7,70 (-0,33 %) Bitcoin EUR
57 424,32 +2 549,52 (+4,65 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:08PM EDT. Marché ouvert.
Prix d’exercice:1280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01280000 | 2024-05-03 11:42AM EDT | 2024-05-03 | 0.81 | 0.55 | 1.01 | -1.19 | -59.50% | 124 | 118 | 55.27% |
| MSTR240510C01280000 | 2024-05-03 11:43AM EDT | 2024-05-10 | 41.55 | 38.00 | 43.45 | +14.55 | +53.89% | 22 | 23 | 89.56% |
| MSTR240517C01280000 | 2024-05-02 10:58AM EDT | 2024-05-17 | 35.36 | 70.25 | 79.20 | 0.00 | - | 3 | 8 | 100.57% |
| MSTR240524C01280000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 56.47 | 96.10 | 104.95 | 0.00 | - | 3 | 35 | 104.71% |
| MSTR240621C01280000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 172.00 | 167.05 | 178.80 | +52.00 | +43.33% | 1 | 27 | 109.66% |
| MSTR240719C01280000 | 2024-05-02 3:32PM EDT | 2024-07-19 | 181.12 | 221.10 | 230.55 | 0.00 | - | 1 | 14 | 111.48% |
| MSTR240816C01280000 | 2024-04-30 3:11PM EDT | 2024-08-16 | 218.00 | 263.15 | 277.90 | 0.00 | - | 1 | 4 | 113.00% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 2024-10-18 | 433.10 | 334.00 | 345.85 | 0.00 | - | 1 | 4 | 111.22% |
| MSTR241115C01280000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 330.15 | 358.00 | 369.20 | 0.00 | - | 1 | 5 | 110.00% |
| MSTR250117C01280000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 456.23 | 404.00 | 419.70 | 0.00 | - | 1 | 7 | 108.35% |
| MSTR250221C01280000 | 2024-04-30 10:12AM EDT | 2025-02-21 | 392.00 | 424.30 | 442.00 | 0.00 | - | 1 | 2 | 107.03% |
| MSTR260116C01280000 | 2024-04-30 10:13AM EDT | 2026-01-16 | 528.00 | 568.00 | 582.00 | 0.00 | - | 1 | 2 | 99.14% |
| MSTR260618C01280000 | 2024-04-29 11:11AM EDT | 2026-06-18 | 706.00 | 612.00 | 632.00 | 0.00 | - | 1 | 3 | 96.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01280000 | 2024-05-03 11:25AM EDT | 2024-05-03 | 74.37 | 67.00 | 73.95 | -80.61 | -52.01% | 9 | 51 | 125.95% |
| MSTR240510P01280000 | 2024-05-03 11:26AM EDT | 2024-05-10 | 113.05 | 101.90 | 111.65 | -55.50 | -32.93% | 2 | 23 | 99.66% |
| MSTR240517P01280000 | 2024-05-02 1:54PM EDT | 2024-05-17 | 195.45 | 133.75 | 144.30 | 0.00 | - | 1 | 26 | 105.96% |
| MSTR240524P01280000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 218.89 | 159.30 | 169.95 | 0.00 | - | 1 | 6 | 108.97% |
| MSTR240531P01280000 | 2024-04-24 10:57AM EDT | 2024-05-31 | 184.43 | 177.00 | 188.00 | 0.00 | - | - | 1 | 107.94% |
| MSTR240621P01280000 | 2024-05-03 10:48AM EDT | 2024-06-21 | 225.00 | 228.65 | 237.85 | -88.65 | -28.26% | 2 | 52 | 110.39% |
| MSTR240719P01280000 | 2024-05-02 1:14PM EDT | 2024-07-19 | 326.30 | 277.55 | 286.40 | 0.00 | - | 6 | 21 | 110.20% |
| MSTR240816P01280000 | 2024-05-03 10:20AM EDT | 2024-08-16 | 322.95 | 319.35 | 326.70 | -35.90 | -10.00% | 12 | 7 | 110.46% |
| MSTR241018P01280000 | 2024-04-23 12:26PM EDT | 2024-10-18 | 356.80 | 375.45 | 384.95 | 0.00 | - | 2 | 8 | 105.32% |
| MSTR241115P01280000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 434.85 | 398.65 | 406.40 | 0.00 | - | 2 | 2 | 104.09% |
| MSTR250117P01280000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 473.25 | 432.25 | 443.20 | 0.00 | - | 1 | 4 | 99.69% |
| MSTR260116P01280000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 571.04 | 554.00 | 570.95 | 0.00 | - | 1 | 1 | 85.99% |
| MSTR260618P01280000 | 2024-04-29 11:10AM EDT | 2026-06-18 | 575.10 | 584.05 | 600.35 | 0.00 | - | 10 | 10 | 81.90% |
