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
58 543,29 +3 507,51 (+6,37 %)
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:1330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01330000 | 2024-05-03 3:28PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.51 | -0.67 | -97.10% | 96 | 42 | 73.54% |
| MSTR240510C01330000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 28.90 | 24.65 | 29.85 | +17.05 | +143.88% | 10 | 10 | 89.94% |
| MSTR240517C01330000 | 2024-05-01 2:58PM EDT | 2024-05-17 | 62.36 | 54.20 | 59.75 | +25.91 | +71.08% | 2 | 23 | 98.67% |
| MSTR240524C01330000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 79.61 | 80.00 | 89.00 | 0.00 | - | 2 | 1 | 105.22% |
| MSTR240531C01330000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 155.00 | 98.00 | 107.00 | 0.00 | - | 2 | 4 | 104.91% |
| MSTR240621C01330000 | 2024-05-03 10:11AM EDT | 2024-06-21 | 164.05 | 149.70 | 161.00 | +48.05 | +41.42% | 1 | 95 | 109.25% |
| MSTR240719C01330000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 216.40 | 205.70 | 215.00 | +84.40 | +63.94% | 1 | 14 | 111.89% |
| MSTR240816C01330000 | 2024-04-30 2:18PM EDT | 2024-08-16 | 196.14 | 250.30 | 265.45 | 0.00 | - | 1 | 6 | 114.22% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 2024-10-18 | 223.20 | 317.55 | 335.25 | 0.00 | - | 2 | 2 | 111.62% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 269.17 | 348.05 | 362.00 | 0.00 | - | 1 | 2 | 111.71% |
| MSTR250117C01330000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 494.62 | 390.00 | 405.10 | 0.00 | - | 7 | 5 | 108.17% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 412.00 | 430.00 | 0.00 | - | 1 | 2 | 107.29% |
| MSTR251219C01330000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 655.00 | 552.00 | 568.00 | 0.00 | - | - | 1 | 100.62% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MSTR260618C01330000 | 2024-04-23 11:53AM EDT | 2026-06-18 | 726.00 | 606.00 | 626.00 | 0.00 | - | 1 | 4 | 97.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01330000 | 2024-05-03 1:57PM EDT | 2024-05-03 | 104.00 | 102.00 | 117.50 | -106.40 | -50.57% | 3 | 13 | 114.04% |
| MSTR240510P01330000 | 2024-05-03 12:36PM EDT | 2024-05-10 | 135.15 | 127.00 | 138.40 | -79.60 | -37.07% | 3 | 21 | 87.44% |
| MSTR240517P01330000 | 2024-05-03 10:12AM EDT | 2024-05-17 | 170.13 | 159.05 | 167.00 | -65.24 | -27.72% | 1 | 8 | 97.68% |
| MSTR240524P01330000 | 2024-05-01 11:28AM EDT | 2024-05-24 | 336.54 | 182.20 | 192.10 | 0.00 | - | 1 | 6 | 101.52% |
| MSTR240531P01330000 | 2024-04-22 11:17AM EDT | 2024-05-31 | 241.61 | 199.80 | 210.00 | 0.00 | - | - | 1 | 101.55% |
| MSTR240621P01330000 | 2024-05-03 12:38PM EDT | 2024-06-21 | 256.45 | 249.95 | 262.10 | -66.75 | -20.65% | 4 | 35 | 105.76% |
| MSTR240719P01330000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 305.35 | 299.10 | 311.50 | -59.10 | -16.22% | 12 | 24 | 106.54% |
| MSTR240816P01330000 | 2024-05-03 10:09AM EDT | 2024-08-16 | 358.10 | 342.65 | 354.60 | -48.50 | -11.93% | 2 | 11 | 107.98% |
| MSTR241018P01330000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 499.05 | 398.20 | 415.70 | 0.00 | - | 3 | 4 | 103.42% |
| MSTR250117P01330000 | 2024-05-02 11:41AM EDT | 2025-01-17 | 507.45 | 458.00 | 474.15 | 0.00 | - | 2 | 4 | 98.29% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 580.00 | 593.80 | 0.00 | - | 1 | 0 | 85.90% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 72.62% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 82.55% |
