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
38 666,81 +441,15 (+1,15 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 306,10 -3,50 (-0,15 %) Bitcoin EUR
57 524,70 +2 689,55 (+4,90 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:37PM EDT. Marché ouvert.
Prix d’exercice:1420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01420000 | 2024-05-03 10:16AM EDT | 2024-05-03 | 0.01 | 0.02 | 0.16 | -0.40 | -97.56% | 1 | 76 | 105.47% |
| MSTR240510C01420000 | 2024-05-03 11:59AM EDT | 2024-05-10 | 15.00 | 10.65 | 12.95 | +6.75 | +81.82% | 15 | 12 | 89.30% |
| MSTR240517C01420000 | 2024-05-01 1:30PM EDT | 2024-05-17 | 17.61 | 34.35 | 37.30 | 0.00 | - | 7 | 6 | 98.89% |
| MSTR240524C01420000 | 2024-05-02 11:34AM EDT | 2024-05-24 | 38.87 | 56.35 | 62.85 | 0.00 | - | 1 | 2 | 104.44% |
| MSTR240531C01420000 | 2024-04-26 2:11PM EDT | 2024-05-31 | 134.00 | 73.00 | 81.00 | 0.00 | - | 1 | 2 | 104.60% |
| MSTR240621C01420000 | 2024-05-02 11:49AM EDT | 2024-06-21 | 130.28 | 122.15 | 130.80 | +42.48 | +48.38% | 2 | 155 | 107.89% |
| MSTR240719C01420000 | 2024-04-25 11:07AM EDT | 2024-07-19 | 219.71 | 174.15 | 186.20 | 0.00 | - | 3 | 5 | 110.24% |
| MSTR240816C01420000 | 2024-04-30 3:47PM EDT | 2024-08-16 | 174.55 | 219.05 | 232.85 | 0.00 | - | 1 | 12 | 111.93% |
| MSTR241018C01420000 | 2024-04-09 9:45AM EDT | 2024-10-18 | 510.00 | 288.00 | 300.25 | 0.00 | - | 2 | 3 | 109.27% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 312.00 | 327.90 | 0.00 | - | 2 | 8 | 108.53% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 358.10 | 372.00 | 0.00 | - | 2 | 12 | 105.73% |
| MSTR251219C01420000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 531.62 | 520.00 | 536.00 | 0.00 | - | 6 | 6 | 98.10% |
| MSTR260618C01420000 | 2024-03-21 12:08PM EDT | 2026-06-18 | 991.44 | 570.00 | 590.00 | 0.00 | - | 2 | 3 | 94.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01420000 | 2024-04-30 3:56PM EDT | 2024-05-03 | 351.75 | 206.70 | 220.45 | 0.00 | - | 2 | 4 | 303.95% |
| MSTR240510P01420000 | 2024-05-01 10:15AM EDT | 2024-05-10 | 407.23 | 220.85 | 230.85 | 0.00 | - | 2 | 6 | 129.88% |
| MSTR240517P01420000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 342.89 | 243.75 | 252.25 | 0.00 | - | 3 | 4 | 121.03% |
| MSTR240524P01420000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 258.00 | 263.95 | 275.30 | 0.00 | - | 1 | 1 | 119.53% |
| MSTR240531P01420000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 382.40 | 276.80 | 290.70 | 0.00 | - | 2 | 2 | 114.89% |
| MSTR240621P01420000 | 2024-05-03 11:25AM EDT | 2024-06-21 | 333.90 | 324.90 | 337.05 | +31.00 | +10.23% | 2 | 4 | 114.17% |
| MSTR240719P01420000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 440.40 | 377.00 | 384.40 | 0.00 | - | 2 | 14 | 113.46% |
| MSTR240816P01420000 | 2024-05-01 1:25PM EDT | 2024-08-16 | 515.65 | 414.45 | 424.85 | 0.00 | - | 2 | 4 | 112.11% |
| MSTR241115P01420000 | 2024-03-14 3:23PM EDT | 2024-11-15 | 496.00 | 444.10 | 459.80 | 0.00 | - | 2 | 2 | 91.26% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 74.67% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 82.27% |
