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
58 638,23 +3 812,48 (+6,95 %)
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:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01450000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 9.51 | 7.30 | 10.00 | +3.31 | +53.39% | 1,620 | 93 | 96.81% |
| MSTR240517C01450000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 30.55 | 29.40 | 34.20 | +11.51 | +60.45% | 13 | 82 | 105.77% |
| MSTR240524C01450000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 63.63 | 50.05 | 60.40 | +29.13 | +84.43% | 2 | 12 | 110.45% |
| MSTR240531C01450000 | 2024-05-02 2:33PM EDT | 2024-05-31 | 50.31 | 67.00 | 78.50 | 0.00 | - | 2 | 6 | 110.05% |
| MSTR240621C01450000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 120.58 | 115.30 | 127.45 | +31.58 | +35.48% | 199 | 372 | 111.69% |
| MSTR240719C01450000 | 2024-04-30 1:25PM EDT | 2024-07-19 | 124.76 | 168.70 | 180.10 | 0.00 | - | 5 | 120 | 113.00% |
| MSTR240816C01450000 | 2024-04-30 12:21PM EDT | 2024-08-16 | 169.65 | 214.70 | 228.60 | 0.00 | - | 4 | 90 | 114.83% |
| MSTR241018C01450000 | 2024-04-30 3:04PM EDT | 2024-10-18 | 238.88 | 284.00 | 301.25 | 0.00 | - | 1 | 4 | 112.34% |
| MSTR241115C01450000 | 2024-05-03 12:07PM EDT | 2024-11-15 | 316.95 | 312.00 | 328.00 | +56.00 | +21.46% | 1 | 15 | 111.79% |
| MSTR250117C01450000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 365.50 | 357.40 | 372.10 | +89.92 | +32.63% | 7 | 462 | 108.44% |
| MSTR250221C01450000 | 2024-05-03 3:53PM EDT | 2025-02-21 | 384.00 | 380.00 | 398.00 | +68.25 | +21.62% | 1 | 97 | 107.56% |
| MSTR251219C01450000 | 2024-05-03 12:07PM EDT | 2025-12-19 | 524.04 | 522.00 | 538.00 | +18.04 | +3.57% | 2 | 56 | 100.24% |
| MSTR260116C01450000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 545.75 | 532.00 | 547.90 | +113.25 | +26.18% | 57 | 397 | 99.74% |
| MSTR260618C01450000 | 2024-04-12 2:54PM EDT | 2026-06-18 | 772.00 | 578.00 | 598.00 | 0.00 | - | 3 | 37 | 97.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01450000 | 2024-05-02 10:35AM EDT | 2024-05-10 | 377.00 | 229.55 | 245.95 | 0.00 | - | 9 | 15 | 102.95% |
| MSTR240517P01450000 | 2024-04-30 2:18PM EDT | 2024-05-17 | 380.10 | 251.95 | 266.30 | 0.00 | - | 3 | 25 | 106.23% |
| MSTR240524P01450000 | 2024-04-16 10:24AM EDT | 2024-05-24 | 301.76 | 271.60 | 286.10 | 0.00 | - | 1 | 1 | 107.16% |
| MSTR240531P01450000 | 2024-04-26 1:40PM EDT | 2024-05-31 | 296.08 | 286.00 | 299.10 | 0.00 | - | 1 | 3 | 104.23% |
| MSTR240621P01450000 | 2024-04-30 10:08AM EDT | 2024-06-21 | 388.75 | 334.65 | 344.95 | 0.00 | - | 1 | 23 | 106.79% |
| MSTR240719P01450000 | 2024-04-10 2:12PM EDT | 2024-07-19 | 327.65 | 382.40 | 397.65 | 0.00 | - | 2 | 9 | 107.93% |
| MSTR240816P01450000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 431.15 | 424.35 | 440.00 | -66.70 | -13.40% | 2 | 18 | 108.56% |
| MSTR241018P01450000 | 2024-04-17 1:51PM EDT | 2024-10-18 | 531.45 | 482.60 | 499.40 | 0.00 | - | 1 | 6 | 103.64% |
| MSTR241115P01450000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 499.20 | 464.00 | 474.45 | 0.00 | - | - | 1 | 89.83% |
| MSTR250117P01450000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 555.08 | 542.00 | 558.95 | 0.00 | - | 1 | 17 | 98.13% |
| MSTR250221P01450000 | 2024-04-09 10:13AM EDT | 2025-02-21 | 553.62 | 560.00 | 578.00 | 0.00 | - | 1 | 1 | 96.45% |
| MSTR251219P01450000 | 2024-03-13 3:59PM EDT | 2025-12-19 | 612.00 | 606.00 | 623.95 | 0.00 | - | 2 | 3 | 75.47% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 75.08% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 2026-06-18 | 756.00 | 702.05 | 720.00 | 0.00 | - | 5 | 10 | 80.59% |
