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
58 266,37 +3 126,86 (+5,67 %)
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:1410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01410000 | 2024-05-03 3:35PM EDT | 2024-05-03 | 0.04 | 0.00 | 1.06 | +0.01 | +33.33% | 19 | 37 | 127.93% |
| MSTR240510C01410000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 12.95 | 11.95 | 14.55 | +3.57 | +38.06% | 35 | 19 | 91.08% |
| MSTR240517C01410000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 41.30 | 35.25 | 40.15 | +19.50 | +89.45% | 1 | 34 | 99.87% |
| MSTR240524C01410000 | 2024-04-29 10:00AM EDT | 2024-05-24 | 100.00 | 58.60 | 66.95 | 0.00 | - | 1 | 2 | 106.23% |
| MSTR240531C01410000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 82.35 | 76.05 | 84.90 | +43.83 | +113.79% | 1 | 1 | 106.30% |
| MSTR240621C01410000 | 2024-05-03 11:17AM EDT | 2024-06-21 | 126.77 | 127.75 | 135.60 | +33.37 | +35.73% | 2 | 160 | 110.10% |
| MSTR240719C01410000 | 2024-05-03 11:43AM EDT | 2024-07-19 | 184.76 | 180.00 | 191.00 | -115.30 | -38.43% | 1 | 2 | 112.10% |
| MSTR240816C01410000 | 2024-04-30 3:47PM EDT | 2024-08-16 | 177.05 | 225.40 | 239.80 | 0.00 | - | 1 | 30 | 114.09% |
| MSTR241018C01410000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 483.20 | 294.00 | 311.75 | 0.00 | - | 1 | 2 | 111.73% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 222.33 | 324.00 | 339.85 | 0.00 | - | 1 | 2 | 111.78% |
| MSTR250117C01410000 | 2024-04-19 10:44AM EDT | 2025-01-17 | 396.96 | 368.00 | 384.70 | 0.00 | - | 2 | 12 | 108.49% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 197.56% |
| MSTR251219C01410000 | 2024-04-30 9:51AM EDT | 2025-12-19 | 517.00 | 532.00 | 548.00 | 0.00 | - | 3 | 1 | 100.35% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 156.15% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 2026-06-18 | 651.00 | 588.00 | 606.35 | 0.00 | - | 1 | 12 | 97.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01410000 | 2024-05-01 11:07AM EDT | 2024-05-03 | 390.54 | 182.00 | 198.10 | 0.00 | - | 5 | 2 | 174.32% |
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 2024-05-10 | 187.00 | 195.50 | 209.00 | 0.00 | - | 2 | 1 | 95.51% |
| MSTR240517P01410000 | 2024-04-30 12:30PM EDT | 2024-05-17 | 349.05 | 219.60 | 233.05 | 0.00 | - | 1 | 14 | 101.85% |
| MSTR240524P01410000 | 2024-05-02 1:58PM EDT | 2024-05-24 | 315.68 | 240.20 | 251.00 | 0.00 | - | 1 | 2 | 102.43% |
| MSTR240531P01410000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 373.60 | 256.00 | 268.15 | 0.00 | - | 6 | 4 | 102.16% |
| MSTR240621P01410000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 311.25 | 306.25 | 317.95 | +13.40 | +4.50% | 4 | 7 | 106.43% |
| MSTR240719P01410000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 360.57 | 350.15 | 366.60 | +57.09 | +18.81% | 1 | 2 | 105.85% |
| MSTR240816P01410000 | 2024-05-01 12:31PM EDT | 2024-08-16 | 507.60 | 396.00 | 411.10 | 0.00 | - | 2 | 12 | 107.99% |
| MSTR241018P01410000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 404.95 | 454.30 | 469.70 | 0.00 | - | 1 | 3 | 103.23% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 2025-01-17 | 605.80 | 515.05 | 530.80 | 0.00 | - | 2 | 4 | 98.32% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 75.27% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 71.53% |
