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
58 335,61 +2 717,23 (+4,89 %)
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:1370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01370000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 16.45 | 17.75 | 20.35 | +5.45 | +49.55% | 28 | 9 | 96.55% |
| MSTR240517C01370000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 48.25 | 43.60 | 49.10 | +18.25 | +60.83% | 12 | 52 | 102.64% |
| MSTR240531C01370000 | 2024-05-03 11:33AM EDT | 2024-05-31 | 90.00 | 86.00 | 97.50 | +44.13 | +96.21% | 1 | 1 | 108.17% |
| MSTR240621C01370000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 81.10 | 137.70 | 148.30 | 0.00 | - | 1 | 12 | 110.78% |
| MSTR240719C01370000 | 2024-05-03 9:36AM EDT | 2024-07-19 | 199.35 | 192.45 | 202.85 | -300.47 | -60.12% | 1 | 7 | 112.78% |
| MSTR240816C01370000 | 2024-04-22 1:06PM EDT | 2024-08-16 | 345.43 | 238.25 | 251.00 | 0.00 | - | 1 | 3 | 114.59% |
| MSTR241018C01370000 | 2024-04-23 3:43PM EDT | 2024-10-18 | 406.60 | 306.15 | 322.00 | 0.00 | - | 3 | 3 | 111.91% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 2024-11-15 | 514.00 | 334.00 | 350.00 | 0.00 | - | 4 | 3 | 111.67% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 2025-01-17 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 169.42% |
| MSTR250221C01370000 | 2024-04-15 10:57AM EDT | 2025-02-21 | 578.38 | 402.00 | 418.00 | 0.00 | - | - | 1 | 107.52% |
| MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 2026-01-16 | 992.40 | 612.00 | 628.00 | 0.00 | - | 1 | 2 | 111.48% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 94.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01370000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 187.84 | 161.20 | 174.00 | -68.54 | -26.73% | 1 | 8 | 99.66% |
| MSTR240517P01370000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 305.05 | 189.10 | 201.00 | 0.00 | - | 4 | 9 | 104.64% |
| MSTR240524P01370000 | 2024-04-23 10:15AM EDT | 2024-05-24 | 195.00 | 210.35 | 220.70 | 0.00 | - | 1 | 4 | 104.30% |
| MSTR240621P01370000 | 2024-05-03 1:25PM EDT | 2024-06-21 | 285.75 | 277.55 | 288.50 | -119.35 | -29.46% | 15 | 18 | 106.88% |
| MSTR240719P01370000 | 2024-05-02 1:10PM EDT | 2024-07-19 | 393.85 | 327.70 | 338.65 | 0.00 | - | 8 | 7 | 107.67% |
| MSTR240816P01370000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 385.10 | 368.45 | 381.90 | -42.60 | -9.96% | 2 | 7 | 108.29% |
| MSTR241018P01370000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 512.75 | 426.55 | 442.95 | 0.00 | - | 2 | 2 | 103.80% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 579.75 | 608.00 | 621.85 | 0.00 | - | - | 2 | 85.71% |
| MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 568.00 | 612.00 | 625.70 | 0.00 | - | 1 | 0 | 84.44% |
