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
38 678,87 +453,21 (+1,19 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 306,90 -2,70 (-0,12 %) Bitcoin EUR
57 479,48 +2 606,41 (+4,75 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Prix d’exercice:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01320000 | 2024-05-03 3:19PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.72 | -97.30% | 168 | 46 | 50.00% |
| MSTR240510C01320000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 28.50 | 25.90 | 29.00 | +14.04 | +97.10% | 40 | 27 | 88.88% |
| MSTR240517C01320000 | 2024-05-03 9:39AM EDT | 2024-05-17 | 60.33 | 57.75 | 61.30 | +28.83 | +91.52% | 6 | 38 | 100.36% |
| MSTR240524C01320000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 230.00 | 81.95 | 88.35 | 0.00 | - | - | 2 | 104.98% |
| MSTR240531C01320000 | 2024-04-24 10:57AM EDT | 2024-05-31 | 185.43 | 100.45 | 109.00 | 0.00 | - | 1 | 4 | 105.91% |
| MSTR240621C01320000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 121.89 | 153.00 | 158.35 | 0.00 | - | 1 | 22 | 109.06% |
| MSTR240719C01320000 | 2024-05-03 11:56AM EDT | 2024-07-19 | 221.55 | 207.20 | 215.85 | -50.83 | -18.66% | 1 | 10 | 112.24% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 256.62 | 252.70 | 263.95 | -155.35 | -37.71% | 2 | 3 | 114.34% |
| MSTR241018C01320000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 265.00 | 320.25 | 334.00 | 0.00 | - | 1 | 11 | 111.92% |
| MSTR241115C01320000 | 2024-04-23 10:04AM EDT | 2024-11-15 | 470.65 | 348.00 | 360.25 | 0.00 | - | 1 | 4 | 111.56% |
| MSTR250117C01320000 | 2024-04-30 2:43PM EDT | 2025-01-17 | 333.67 | 391.85 | 407.35 | 0.00 | - | 2 | 9 | 108.87% |
| MSTR250221C01320000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 437.85 | 414.00 | 431.60 | 0.00 | - | 24 | 31 | 107.93% |
| MSTR260618C01320000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 481.56 | 606.00 | 626.00 | 0.00 | - | 1 | 5 | 97.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01320000 | 2024-05-03 2:37PM EDT | 2024-05-03 | 94.43 | 100.10 | 108.00 | -126.52 | -57.26% | 3 | 8 | 97.09% |
| MSTR240510P01320000 | 2024-05-03 1:52PM EDT | 2024-05-10 | 126.87 | 126.20 | 136.30 | -106.15 | -45.55% | 7 | 11 | 90.95% |
| MSTR240517P01320000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 170.00 | 156.05 | 166.35 | -123.05 | -41.99% | 1 | 21 | 99.47% |
| MSTR240524P01320000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 170.60 | 183.00 | 188.10 | 0.00 | - | 1 | 2 | 103.18% |
| MSTR240531P01320000 | 2024-05-03 10:12AM EDT | 2024-05-31 | 206.97 | 198.00 | 209.10 | -128.33 | -38.27% | 1 | 2 | 103.19% |
| MSTR240621P01320000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 248.95 | 249.30 | 256.15 | -65.85 | -20.92% | 4 | 13 | 106.03% |
| MSTR240719P01320000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 299.20 | 299.05 | 309.75 | -110.30 | -26.94% | 6 | 24 | 107.94% |
| MSTR240816P01320000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 341.80 | 341.45 | 349.95 | -50.75 | -12.93% | 4 | 13 | 108.49% |
| MSTR241018P01320000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 396.95 | 399.15 | 409.20 | 0.00 | - | 3 | 6 | 103.97% |
| MSTR241115P01320000 | 2024-04-03 12:42PM EDT | 2024-11-15 | 373.65 | 420.45 | 431.15 | 0.00 | - | 7 | 6 | 102.56% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 98.13% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 75.90% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 2026-06-18 | 608.77 | 612.00 | 626.05 | 0.00 | - | 1 | 6 | 81.27% |
