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
2 309,50 -0,10 (-0,00 %) Bitcoin EUR
57 693,35 +2 542,19 (+4,61 %)
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:1350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01350000 | 2024-05-03 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 1,044 | 495 | 57.81% |
| MSTR240510C01350000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 21.78 | 18.85 | 22.80 | +9.59 | +78.67% | 283 | 58 | 86.60% |
| MSTR240517C01350000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 55.00 | 48.60 | 52.90 | +21.70 | +65.17% | 20 | 73 | 98.18% |
| MSTR240524C01350000 | 2024-05-03 2:03PM EDT | 2024-05-24 | 82.61 | 72.65 | 81.20 | +30.61 | +58.87% | 128 | 84 | 104.11% |
| MSTR240531C01350000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 91.00 | 91.05 | 100.00 | +43.50 | +91.58% | 1 | 5 | 104.54% |
| MSTR240621C01350000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 145.01 | 142.35 | 153.80 | +49.01 | +51.05% | 5 | 118 | 108.92% |
| MSTR240719C01350000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 199.50 | 196.90 | 207.85 | +36.50 | +22.39% | 1 | 21 | 111.29% |
| MSTR240816C01350000 | 2024-04-17 10:59AM EDT | 2024-08-16 | 255.42 | 242.90 | 257.00 | -2.03 | -0.79% | 1 | 21 | 113.67% |
| MSTR241018C01350000 | 2024-04-26 3:25PM EDT | 2024-10-18 | 379.29 | 311.80 | 327.35 | 0.00 | - | 1 | 2 | 111.42% |
| MSTR241115C01350000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 366.45 | 338.30 | 353.65 | 0.00 | - | 1 | 24 | 110.83% |
| MSTR250117C01350000 | 2024-05-01 11:37AM EDT | 2025-01-17 | 291.10 | 382.75 | 394.60 | 0.00 | - | 1 | 70 | 107.37% |
| MSTR250221C01350000 | 2024-05-03 9:30AM EDT | 2025-02-21 | 392.25 | 404.00 | 423.85 | +74.25 | +23.35% | 1 | 17 | 106.94% |
| MSTR251219C01350000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 420.50 | 546.00 | 560.00 | 0.00 | - | 2 | 19 | 100.19% |
| MSTR260116C01350000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 547.53 | 552.00 | 572.00 | 0.00 | - | 1 | 19 | 99.58% |
| MSTR260618C01350000 | 2024-04-16 9:52AM EDT | 2026-06-18 | 660.75 | 598.00 | 616.00 | 0.00 | - | 2 | 7 | 96.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01350000 | 2024-05-03 10:33AM EDT | 2024-05-03 | 120.00 | 127.00 | 140.90 | -143.56 | -54.47% | 14 | 32 | 164.90% |
| MSTR240510P01350000 | 2024-05-03 1:18PM EDT | 2024-05-10 | 149.69 | 147.80 | 160.70 | -111.93 | -42.78% | 9 | 23 | 97.66% |
| MSTR240517P01350000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 178.00 | 177.20 | 188.40 | -81.05 | -31.29% | 5 | 132 | 103.69% |
| MSTR240524P01350000 | 2024-04-30 2:10PM EDT | 2024-05-24 | 313.32 | 200.55 | 213.45 | 0.00 | - | 1 | 33 | 106.78% |
| MSTR240531P01350000 | 2024-04-26 12:11PM EDT | 2024-05-31 | 236.68 | 215.55 | 232.00 | 0.00 | - | 1 | 5 | 105.48% |
| MSTR240621P01350000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 271.80 | 267.75 | 278.05 | -83.45 | -23.49% | 2 | 18 | 107.73% |
| MSTR240719P01350000 | 2024-05-03 11:49AM EDT | 2024-07-19 | 328.85 | 317.10 | 329.45 | -81.96 | -19.95% | 6 | 42 | 108.60% |
| MSTR240816P01350000 | 2024-04-29 11:43AM EDT | 2024-08-16 | 350.00 | 357.50 | 373.00 | 0.00 | - | 5 | 10 | 109.20% |
| MSTR241018P01350000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 470.45 | 416.45 | 428.10 | 0.00 | - | 2 | 27 | 103.92% |
| MSTR241115P01350000 | 2024-04-19 3:44PM EDT | 2024-11-15 | 489.11 | 439.10 | 453.90 | 0.00 | - | 1 | 1 | 103.20% |
| MSTR250117P01350000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 542.31 | 476.05 | 487.15 | 0.00 | - | 1 | 7 | 98.68% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 494.15 | 509.95 | 0.00 | - | 1 | 2 | 97.54% |
| MSTR251219P01350000 | 2024-04-22 9:38AM EDT | 2025-12-19 | 612.31 | 596.00 | 609.90 | 0.00 | - | 3 | 6 | 86.14% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 89.78% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 632.10 | 649.90 | 0.00 | - | 5 | 6 | 81.47% |
