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
58 225,98 +2 720,76 (+4,90 %)
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:1310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01310000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 30.50 | 29.10 | 34.00 | +14.00 | +84.85% | 12 | 16 | 94.64% |
| MSTR240517C01310000 | 2024-05-03 10:23AM EDT | 2024-05-17 | 70.90 | 59.10 | 67.95 | +31.05 | +77.92% | 1 | 4 | 102.40% |
| MSTR240531C01310000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 108.14 | 102.15 | 114.25 | +32.74 | +43.42% | 1 | 9 | 105.91% |
| MSTR240607C01310000 | 2024-04-26 3:36PM EDT | 2024-06-07 | 187.30 | 123.55 | 135.80 | 0.00 | - | 1 | 1 | 108.97% |
| MSTR240621C01310000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 168.60 | 158.80 | 167.20 | +58.40 | +52.99% | 1 | 45 | 110.74% |
| MSTR240719C01310000 | 2024-05-02 11:12AM EDT | 2024-07-19 | 166.00 | 211.65 | 222.35 | 0.00 | - | 2 | 7 | 112.52% |
| MSTR240816C01310000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 197.62 | 256.45 | 270.60 | 0.00 | - | 10 | 9 | 114.37% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 325.35 | 341.50 | 0.00 | - | 8 | 18 | 112.18% |
| MSTR241115C01310000 | 2024-04-18 10:47AM EDT | 2024-11-15 | 432.10 | 352.00 | 368.00 | 0.00 | - | 2 | 5 | 111.65% |
| MSTR250117C01310000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 480.00 | 396.25 | 411.00 | 0.00 | - | 1 | 5 | 108.42% |
| MSTR251219C01310000 | 2024-04-16 11:46AM EDT | 2025-12-19 | 604.00 | 558.00 | 572.00 | 0.00 | - | 1 | 2 | 100.73% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 103.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01310000 | 2024-05-03 10:06AM EDT | 2024-05-10 | 127.80 | 112.05 | 126.40 | -157.17 | -55.15% | 8 | 7 | 95.76% |
| MSTR240517P01310000 | 2024-04-30 1:02PM EDT | 2024-05-17 | 267.55 | 145.15 | 152.90 | 0.00 | - | 5 | 9 | 100.80% |
| MSTR240524P01310000 | 2024-04-23 1:57PM EDT | 2024-05-24 | 162.35 | 168.70 | 180.60 | 0.00 | - | 1 | 13 | 104.63% |
| MSTR240621P01310000 | 2024-05-03 11:35AM EDT | 2024-06-21 | 253.75 | 236.80 | 245.95 | -75.58 | -22.95% | 6 | 10 | 105.93% |
| MSTR240719P01310000 | 2024-04-30 2:19PM EDT | 2024-07-19 | 368.05 | 285.95 | 295.85 | 0.00 | - | 8 | 41 | 106.66% |
| MSTR240816P01310000 | 2024-05-02 11:01AM EDT | 2024-08-16 | 399.05 | 329.60 | 340.90 | 0.00 | - | 8 | 15 | 108.45% |
| MSTR241018P01310000 | 2024-04-30 1:18PM EDT | 2024-10-18 | 463.20 | 384.75 | 401.50 | 0.00 | - | 2 | 6 | 103.64% |
| MSTR241115P01310000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 425.25 | 408.05 | 426.00 | -49.50 | -10.43% | 2 | 186 | 102.89% |
| MSTR250117P01310000 | 2024-05-02 11:44AM EDT | 2025-01-17 | 494.15 | 446.00 | 462.00 | 0.00 | - | 2 | 7 | 98.95% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 94.32% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 76.86% |
