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
38 668,96 +443,30 (+1,16 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 306,90 -2,70 (-0,12 %) Bitcoin EUR
57 282,81 +2 359,61 (+4,30 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Prix d’exercice:1440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01440000 | 2024-05-03 12:32PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.15 | -1.78 | -97.27% | 16 | 31 | 117.19% |
| MSTR240510C01440000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 12.50 | 7.95 | 13.05 | +6.29 | +101.29% | 7 | 12 | 95.04% |
| MSTR240517C01440000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 36.35 | 32.15 | 33.80 | +14.10 | +63.37% | 6 | 15 | 103.30% |
| MSTR240524C01440000 | 2024-04-11 9:34AM EDT | 2024-05-24 | 325.00 | 53.45 | 58.75 | 0.00 | - | - | 3 | 108.45% |
| MSTR240531C01440000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 200.00 | 70.05 | 78.00 | 0.00 | - | 1 | 2 | 108.93% |
| MSTR240621C01440000 | 2024-05-01 11:24AM EDT | 2024-06-21 | 67.30 | 118.40 | 126.30 | 0.00 | - | 3 | 7 | 111.07% |
| MSTR240719C01440000 | 2024-05-02 1:44PM EDT | 2024-07-19 | 141.60 | 171.25 | 183.40 | 0.00 | - | 1 | 5 | 113.64% |
| MSTR240816C01440000 | 2024-04-17 12:16PM EDT | 2024-08-16 | 238.00 | 218.30 | 230.80 | 0.00 | - | 1 | 21 | 115.54% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 286.65 | 301.90 | 0.00 | - | 1 | 7 | 112.74% |
| MSTR241115C01440000 | 2024-02-27 11:44AM EDT | 2024-11-15 | 124.00 | 744.85 | 758.25 | 0.00 | - | 1 | 6 | 253.25% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 264.45 | 359.00 | 371.75 | 0.00 | - | 2 | 58 | 108.68% |
| MSTR251219C01440000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 409.94 | 520.00 | 536.00 | 0.00 | - | 2 | 3 | 100.17% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 99.70% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 103.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01440000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 370.90 | 216.00 | 230.70 | 0.00 | - | 2 | 0 | 128.91% |
| MSTR240510P01440000 | 2024-05-02 9:36AM EDT | 2024-05-10 | 368.15 | 229.55 | 238.85 | 0.00 | - | 1 | 4 | 96.42% |
| MSTR240517P01440000 | 2024-04-25 10:42AM EDT | 2024-05-17 | 281.30 | 249.05 | 259.30 | 0.00 | - | 3 | 54 | 100.73% |
| MSTR240524P01440000 | 2024-04-11 10:27AM EDT | 2024-05-24 | 200.10 | 271.70 | 284.50 | 0.00 | - | - | 1 | 107.34% |
| MSTR240531P01440000 | 2024-04-30 9:44AM EDT | 2024-05-31 | 307.98 | 284.00 | 297.70 | 0.00 | - | 1 | 2 | 103.89% |
| MSTR240621P01440000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 335.45 | 332.85 | 342.95 | 0.00 | - | 2 | 16 | 106.74% |
| MSTR240719P01440000 | 2024-04-30 1:33PM EDT | 2024-07-19 | 482.90 | 381.75 | 391.90 | 0.00 | - | 2 | 14 | 107.55% |
| MSTR240816P01440000 | 2024-04-12 2:13PM EDT | 2024-08-16 | 376.66 | 423.45 | 433.10 | 0.00 | - | 2 | 10 | 108.12% |
| MSTR241018P01440000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 473.13 | 480.65 | 494.65 | 0.00 | - | 1 | 5 | 103.65% |
| MSTR241115P01440000 | 2024-05-01 1:34PM EDT | 2024-11-15 | 590.35 | 504.05 | 517.65 | 0.00 | - | 2 | 2 | 102.57% |
| MSTR250117P01440000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 538.79 | 582.00 | 597.95 | 0.00 | - | 1 | 1 | 109.07% |
| MSTR250221P01440000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 581.14 | 558.00 | 573.05 | 0.00 | - | 1 | 2 | 96.60% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 73.96% |
