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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 732,64 +3 467,45 (+6,27 %)
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:1380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01380000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 16.93 | 13.70 | 19.40 | +4.91 | +40.85% | 32 | 12 | 94.92% |
| MSTR240517C01380000 | 2024-05-03 10:18AM EDT | 2024-05-17 | 48.00 | 40.65 | 50.00 | +17.75 | +58.68% | 15 | 13 | 104.36% |
| MSTR240524C01380000 | 2024-04-30 3:10PM EDT | 2024-05-24 | 50.50 | 67.00 | 74.00 | 0.00 | - | 2 | 1 | 108.58% |
| MSTR240531C01380000 | 2024-04-30 2:07PM EDT | 2024-05-31 | 59.65 | 84.00 | 93.00 | 0.00 | - | 1 | 2 | 107.94% |
| MSTR240621C01380000 | 2024-04-30 3:13PM EDT | 2024-06-21 | 106.93 | 134.30 | 145.75 | 0.00 | - | 3 | 94 | 110.86% |
| MSTR240719C01380000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 156.50 | 189.30 | 200.00 | 0.00 | - | 2 | 3 | 112.84% |
| MSTR240816C01380000 | 2024-03-20 10:22AM EDT | 2024-08-16 | 492.00 | 242.00 | 259.60 | 0.00 | - | 1 | 23 | 118.16% |
| MSTR241018C01380000 | 2024-04-24 10:22AM EDT | 2024-10-18 | 395.65 | 302.30 | 320.70 | 0.00 | - | 1 | 5 | 112.04% |
| MSTR250117C01380000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 410.01 | 376.00 | 393.25 | 0.00 | - | 13 | 22 | 108.71% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 2025-02-21 | 649.50 | 398.00 | 416.00 | 0.00 | - | 2 | 2 | 107.45% |
| MSTR251219C01380000 | 2024-04-22 11:54AM EDT | 2025-12-19 | 624.37 | 540.00 | 556.00 | 0.00 | - | - | 1 | 100.65% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 2026-06-18 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 136.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01380000 | 2024-05-01 11:04AM EDT | 2024-05-10 | 364.90 | 169.35 | 182.00 | 0.00 | - | 2 | 28 | 99.39% |
| MSTR240517P01380000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 256.50 | 195.95 | 209.00 | 0.00 | - | 1 | 55 | 104.55% |
| MSTR240531P01380000 | 2024-04-12 3:35PM EDT | 2024-05-31 | 207.75 | 233.35 | 245.70 | 0.00 | - | - | 1 | 103.38% |
| MSTR240621P01380000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 295.90 | 284.65 | 293.10 | -98.24 | -24.93% | 3 | 15 | 106.29% |
| MSTR240719P01380000 | 2024-05-03 10:47AM EDT | 2024-07-19 | 341.60 | 334.70 | 345.50 | -93.20 | -21.44% | 8 | 11 | 107.70% |
| MSTR240816P01380000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 387.25 | 375.35 | 390.00 | -16.61 | -4.11% | 2 | 4 | 108.52% |
| MSTR241018P01380000 | 2024-04-29 3:16PM EDT | 2024-10-18 | 436.20 | 433.40 | 449.80 | 0.00 | - | 1 | 6 | 103.76% |
| MSTR241115P01380000 | 2024-04-09 1:00PM EDT | 2024-11-15 | 452.90 | 456.00 | 473.95 | 0.00 | - | 1 | 4 | 102.74% |
| MSTR250117P01380000 | 2024-05-01 1:45PM EDT | 2025-01-17 | 574.35 | 492.55 | 509.10 | 0.00 | - | 4 | 10 | 98.36% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 614.00 | 629.35 | 0.00 | - | - | 0 | 85.59% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 75.50% |
