La bourse est fermée
CAC 40
7 952,47 +37,82 (+0,48 %) Euro Stoxx 50
4 918,87 +28,26 (+0,58 %) Dow Jones
38 640,72 +415,06 (+1,09 %) EUR/USD
1,0777 +0,0050 (+0,46 %) Gold future
2 305,50 -4,10 (-0,18 %) Bitcoin EUR
57 179,23 +2 047,99 (+3,71 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EDT. Marché ouvert.
Prix d’exercice:1400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01400000 | 2024-05-03 11:32AM EDT | 2024-05-03 | 0.06 | 0.04 | 0.07 | -0.30 | -81.08% | 886 | 752 | 100.59% |
| MSTR240510C01400000 | 2024-05-03 11:25AM EDT | 2024-05-10 | 14.50 | 15.00 | 17.25 | +6.02 | +70.99% | 114 | 159 | 99.58% |
| MSTR240517C01400000 | 2024-05-03 11:31AM EDT | 2024-05-17 | 41.30 | 39.65 | 44.70 | +15.10 | +57.63% | 283 | 324 | 107.38% |
| MSTR240524C01400000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 71.19 | 61.20 | 66.85 | +30.10 | +73.25% | 13 | 11 | 109.42% |
| MSTR240531C01400000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 82.75 | 79.05 | 86.00 | +20.39 | +32.70% | 5 | 17 | 109.84% |
| MSTR240621C01400000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 142.09 | 129.60 | 137.30 | +42.09 | +42.09% | 29 | 349 | 112.94% |
| MSTR240719C01400000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 185.00 | 184.50 | 192.70 | +35.00 | +23.33% | 9 | 81 | 115.23% |
| MSTR240816C01400000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 189.75 | 227.80 | 239.50 | 0.00 | - | 3 | 82 | 116.20% |
| MSTR241018C01400000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 315.00 | 296.50 | 307.70 | +56.51 | +21.86% | 2 | 228 | 113.09% |
| MSTR241115C01400000 | 2024-04-30 11:32AM EDT | 2024-11-15 | 265.00 | 322.00 | 335.95 | 0.00 | - | 3 | 48 | 112.51% |
| MSTR250117C01400000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 395.00 | 364.00 | 379.70 | +79.00 | +25.00% | 2 | 181 | 108.85% |
| MSTR250221C01400000 | 2024-04-22 10:03AM EDT | 2025-02-21 | 496.02 | 388.00 | 405.60 | 0.00 | - | 1 | 10 | 108.24% |
| MSTR251219C01400000 | 2024-04-30 9:53AM EDT | 2025-12-19 | 521.13 | 528.00 | 542.00 | 0.00 | - | 3 | 17 | 100.82% |
| MSTR260116C01400000 | 2024-04-24 9:53AM EDT | 2026-01-16 | 656.00 | 534.00 | 552.00 | 0.00 | - | 1 | 64 | 100.00% |
| MSTR260618C01400000 | 2024-05-02 10:33AM EDT | 2026-06-18 | 490.00 | 582.00 | 596.00 | 0.00 | - | 1 | 17 | 97.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01400000 | 2024-05-03 10:41AM EDT | 2024-05-03 | 167.30 | 186.00 | 202.00 | -106.72 | -38.95% | 2 | 20 | 179.32% |
| MSTR240510P01400000 | 2024-05-02 12:56PM EDT | 2024-05-10 | 199.90 | 200.55 | 212.10 | -93.43 | -31.85% | 2 | 40 | 98.08% |
| MSTR240517P01400000 | 2024-05-02 1:54PM EDT | 2024-05-17 | 296.02 | 223.70 | 236.60 | 0.00 | - | 1 | 152 | 103.85% |
| MSTR240524P01400000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 316.57 | 245.75 | 259.05 | 0.00 | - | 1 | 23 | 107.10% |
| MSTR240531P01400000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 253.87 | 264.15 | 276.00 | -102.58 | -28.78% | 1 | 4 | 107.25% |
| MSTR240621P01400000 | 2024-05-03 11:10AM EDT | 2024-06-21 | 315.85 | 309.85 | 321.60 | -78.31 | -19.87% | 10 | 93 | 108.06% |
| MSTR240719P01400000 | 2024-05-03 10:47AM EDT | 2024-07-19 | 354.35 | 361.15 | 370.95 | -98.95 | -21.83% | 2 | 54 | 109.21% |
| MSTR240816P01400000 | 2024-04-30 10:16AM EDT | 2024-08-16 | 437.12 | 402.60 | 413.05 | 0.00 | - | 2 | 9 | 109.76% |
| MSTR241018P01400000 | 2024-04-30 1:51PM EDT | 2024-10-18 | 525.72 | 460.00 | 472.10 | 0.00 | - | 39 | 279 | 104.77% |
| MSTR241115P01400000 | 2024-05-03 10:48AM EDT | 2024-11-15 | 480.10 | 478.30 | 491.85 | +12.58 | +2.69% | 2 | 27 | 102.49% |
| MSTR250117P01400000 | 2024-04-30 11:10AM EDT | 2025-01-17 | 561.20 | 516.45 | 527.15 | 0.00 | - | 18 | 249 | 98.44% |
| MSTR250221P01400000 | 2024-04-17 3:01PM EDT | 2025-02-21 | 573.59 | 532.00 | 547.65 | 0.00 | - | 2 | 3 | 96.71% |
| MSTR251219P01400000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 615.90 | 634.05 | 647.80 | 0.00 | - | 1 | 0 | 85.45% |
| MSTR260116P01400000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 689.95 | 640.00 | 655.45 | 0.00 | - | 1 | 1 | 84.69% |
| MSTR260618P01400000 | 2024-05-02 1:57PM EDT | 2026-06-18 | 701.63 | 670.00 | 686.00 | 0.00 | - | 1 | 3 | 80.64% |
