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
38 647,59 +421,93 (+1,10 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 302,60 -7,00 (-0,30 %) Bitcoin EUR
57 331,78 +2 509,04 (+4,58 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:21PM EDT. Marché ouvert.
Prix d’exercice:1360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01360000 | 2024-05-03 11:20AM EDT | 2024-05-03 | 0.05 | 0.02 | 0.55 | -0.46 | -90.20% | 72 | 85 | 102.73% |
| MSTR240510C01360000 | 2024-05-03 11:24AM EDT | 2024-05-10 | 20.75 | 21.50 | 24.10 | +8.65 | +71.49% | 10 | 20 | 101.58% |
| MSTR240517C01360000 | 2024-05-03 11:02AM EDT | 2024-05-17 | 52.02 | 49.85 | 53.40 | +28.02 | +116.75% | 5 | 11 | 109.05% |
| MSTR240524C01360000 | 2024-05-01 2:32PM EDT | 2024-05-24 | 40.00 | 73.10 | 80.80 | 0.00 | - | 1 | 3 | 113.01% |
| MSTR240531C01360000 | 2024-05-02 1:24PM EDT | 2024-05-31 | 63.68 | 92.00 | 101.00 | 0.00 | - | 1 | 16 | 113.35% |
| MSTR240621C01360000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 153.72 | 143.00 | 153.65 | +60.56 | +65.01% | 1 | 164 | 115.78% |
| MSTR240719C01360000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 138.92 | 197.10 | 209.05 | 0.00 | - | 1 | 4 | 117.36% |
| MSTR240816C01360000 | 2024-05-01 11:07AM EDT | 2024-08-16 | 158.92 | 242.45 | 257.45 | 0.00 | - | 1 | 2 | 118.85% |
| MSTR241115C01360000 | 2024-04-15 2:49PM EDT | 2024-11-15 | 464.00 | 338.00 | 352.00 | 0.00 | - | - | 1 | 114.70% |
| MSTR250117C01360000 | 2024-04-22 11:45AM EDT | 2025-01-17 | 466.60 | 382.10 | 396.65 | 0.00 | - | 1 | 4 | 111.32% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 2025-02-21 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 119.33% |
| MSTR251219C01360000 | 2024-05-01 9:35AM EDT | 2025-12-19 | 432.10 | 544.00 | 560.00 | 0.00 | - | 1 | 9 | 102.95% |
| MSTR260618C01360000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,037.63 | 582.00 | 602.00 | 0.00 | - | 3 | 0 | 96.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01360000 | 2024-05-02 11:03AM EDT | 2024-05-03 | 142.00 | 137.15 | 147.80 | -118.23 | -45.43% | 2 | 19 | 0.00% |
| MSTR240510P01360000 | 2024-04-29 10:57AM EDT | 2024-05-10 | 140.32 | 160.35 | 169.60 | 0.00 | - | 2 | 10 | 74.05% |
| MSTR240517P01360000 | 2024-05-01 9:46AM EDT | 2024-05-17 | 341.26 | 185.75 | 196.55 | 0.00 | - | 1 | 6 | 90.46% |
| MSTR240524P01360000 | 2024-04-17 10:05AM EDT | 2024-05-24 | 281.54 | 212.60 | 223.15 | 0.00 | - | 1 | 2 | 99.95% |
| MSTR240621P01360000 | 2024-05-03 10:10AM EDT | 2024-06-21 | 286.85 | 277.00 | 285.45 | -48.25 | -14.40% | 2 | 7 | 103.02% |
| MSTR240719P01360000 | 2024-05-01 12:07PM EDT | 2024-07-19 | 441.70 | 328.70 | 336.95 | 0.00 | - | 2 | 18 | 105.77% |
| MSTR240816P01360000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 374.50 | 369.75 | 378.90 | -19.00 | -4.83% | 3 | 3 | 106.78% |
| MSTR241018P01360000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 374.55 | 426.05 | 437.75 | 0.00 | - | 3 | 4 | 102.33% |
| MSTR241115P01360000 | 2024-03-14 10:12AM EDT | 2024-11-15 | 424.68 | 406.00 | 416.30 | 0.00 | - | 1 | 1 | 88.83% |
| MSTR251219P01360000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 574.25 | 604.00 | 617.55 | 0.00 | - | - | 2 | 85.13% |
