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
58 619,65 +3 783,94 (+6,90 %)
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:1290.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01290000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 38.50 | 33.60 | 41.50 | +21.13 | +121.65% | 7 | 14 | 94.71% |
| MSTR240517C01290000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 72.73 | 66.40 | 73.45 | +41.41 | +132.22% | 17 | 11 | 101.91% |
| MSTR240524C01290000 | 2024-05-02 10:58AM EDT | 2024-05-24 | 52.15 | 93.00 | 100.95 | 0.00 | - | 2 | 1 | 106.51% |
| MSTR240531C01290000 | 2024-05-03 12:20PM EDT | 2024-05-31 | 113.01 | 110.00 | 123.50 | +45.86 | +68.29% | 1 | 3 | 106.89% |
| MSTR240621C01290000 | 2024-04-30 11:35AM EDT | 2024-06-21 | 126.00 | 162.90 | 174.85 | 0.00 | - | 2 | 10 | 109.98% |
| MSTR240719C01290000 | 2024-04-22 12:04PM EDT | 2024-07-19 | 314.70 | 218.95 | 228.75 | 0.00 | - | 1 | 11 | 112.43% |
| MSTR240816C01290000 | 2024-04-29 11:00AM EDT | 2024-08-16 | 340.00 | 262.95 | 277.35 | 0.00 | - | 1 | 11 | 114.29% |
| MSTR241018C01290000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 384.10 | 332.00 | 347.85 | 0.00 | - | 8 | 13 | 112.19% |
| MSTR241115C01290000 | 2024-03-15 10:17AM EDT | 2024-11-15 | 756.51 | 584.00 | 601.40 | 0.00 | - | 1 | 0 | 183.23% |
| MSTR250117C01290000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 398.50 | 402.65 | 419.20 | -130.72 | -24.70% | 1 | 13 | 108.76% |
| MSTR250221C01290000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 364.46 | 424.00 | 442.00 | 0.00 | - | 6 | 16 | 107.58% |
| MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 2025-12-19 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 139.40% |
| MSTR260116C01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 645.23 | 570.00 | 588.00 | 0.00 | - | 3 | 4 | 100.16% |
| MSTR260618C01290000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 478.50 | 616.00 | 636.00 | 0.00 | - | 1 | 8 | 97.88% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01290000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 109.15 | 100.00 | 109.90 | -130.40 | -54.44% | 2 | 7 | 95.35% |
| MSTR240517P01290000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 139.43 | 131.75 | 139.40 | -85.15 | -37.92% | 1 | 18 | 100.50% |
| MSTR240524P01290000 | 2024-04-29 3:36PM EDT | 2024-05-24 | 157.00 | 156.20 | 165.00 | 0.00 | - | 1 | 17 | 103.63% |
| MSTR240621P01290000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 232.85 | 223.75 | 235.40 | -53.00 | -18.54% | 12 | 29 | 106.46% |
| MSTR240719P01290000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 284.45 | 273.00 | 283.00 | -102.75 | -26.54% | 2 | 16 | 106.65% |
| MSTR240816P01290000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 319.70 | 314.55 | 329.00 | -64.66 | -16.82% | 4 | 8 | 108.30% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 371.50 | 388.10 | 0.00 | - | 1 | 3 | 103.66% |
| MSTR241115P01290000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 406.00 | 394.90 | 411.85 | -35.65 | -8.07% | 1 | 2 | 102.85% |
| MSTR250117P01290000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 438.56 | 432.60 | 443.75 | -41.57 | -8.66% | 3 | 2 | 98.41% |
| MSTR250221P01290000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 452.80 | 450.30 | 465.95 | 0.00 | - | 1 | 7 | 97.24% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 552.00 | 565.70 | 0.00 | - | 1 | 0 | 86.18% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 558.00 | 573.95 | 0.00 | - | - | 3 | 85.49% |
| MSTR260618P01290000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 609.03 | 588.00 | 604.65 | 0.00 | - | 1 | 1 | 81.52% |
