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
58 236,16 +2 918,23 (+5,28 %)
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:1460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01460000 | 2024-05-01 10:25AM EDT | 2024-05-17 | 15.42 | 28.40 | 35.10 | 0.00 | - | 3 | 71 | 108.08% |
| MSTR240524C01460000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 52.25 | 48.05 | 55.45 | -96.75 | -64.93% | 1 | 1 | 109.14% |
| MSTR240531C01460000 | 2024-04-25 10:30AM EDT | 2024-05-31 | 116.00 | 64.85 | 74.00 | 0.00 | - | - | 1 | 109.26% |
| MSTR240621C01460000 | 2024-04-30 12:55PM EDT | 2024-06-21 | 80.75 | 114.10 | 123.55 | 0.00 | - | 3 | 18 | 111.75% |
| MSTR240719C01460000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 171.55 | 166.60 | 177.00 | +33.55 | +24.31% | 6 | 7 | 113.07% |
| MSTR240816C01460000 | 2024-03-25 3:51PM EDT | 2024-08-16 | 762.48 | 263.00 | 276.10 | 0.00 | - | 1 | 2 | 134.25% |
| MSTR241018C01460000 | 2024-05-01 12:54PM EDT | 2024-10-18 | 202.02 | 283.45 | 298.00 | 0.00 | - | 2 | 3 | 112.59% |
| MSTR250117C01460000 | 2024-04-22 3:24PM EDT | 2025-01-17 | 450.00 | 354.30 | 371.55 | 0.00 | - | 1 | 1 | 108.63% |
| MSTR251219C01460000 | 2024-04-02 2:05PM EDT | 2025-12-19 | 786.48 | 456.00 | 476.00 | 0.00 | - | - | 1 | 89.22% |
| MSTR260116C01460000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 599.95 | 528.00 | 546.00 | 0.00 | - | 1 | 7 | 99.60% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 977.86 | 576.00 | 594.00 | 0.00 | - | 2 | 2 | 97.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01460000 | 2024-05-02 9:34AM EDT | 2024-05-10 | 382.10 | 238.75 | 255.80 | 0.00 | - | 1 | 3 | 104.44% |
| MSTR240517P01460000 | 2024-05-01 11:42AM EDT | 2024-05-17 | 437.30 | 260.00 | 273.60 | 0.00 | - | 2 | 11 | 105.42% |
| MSTR240524P01460000 | 2024-04-30 9:44AM EDT | 2024-05-24 | 307.16 | 279.75 | 295.05 | 0.00 | - | 1 | 1 | 107.82% |
| MSTR240621P01460000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 358.90 | 342.25 | 354.70 | +19.65 | +5.79% | 3 | 21 | 107.54% |
| MSTR240719P01460000 | 2024-04-25 3:09PM EDT | 2024-07-19 | 408.15 | 389.65 | 402.75 | 0.00 | - | 2 | 9 | 107.44% |
| MSTR240816P01460000 | 2024-04-15 9:34AM EDT | 2024-08-16 | 387.00 | 431.50 | 446.50 | 0.00 | - | 1 | 6 | 108.41% |
| MSTR241018P01460000 | 2024-05-01 11:34AM EDT | 2024-10-18 | 597.80 | 490.00 | 507.65 | 0.00 | - | 1 | 1 | 103.81% |
| MSTR241115P01460000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 504.20 | 470.00 | 484.90 | 0.00 | - | - | 1 | 90.11% |
| MSTR250221P01460000 | 2024-03-27 9:48AM EDT | 2025-02-21 | 487.39 | 586.00 | 601.00 | 0.00 | - | 1 | 0 | 100.48% |
| MSTR260116P01460000 | 2024-03-18 9:36AM EDT | 2026-01-16 | 660.00 | 704.00 | 723.85 | 0.00 | - | 10 | 11 | 89.11% |
