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
58 363,44 +3 702,30 (+6,77 %)
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:1470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01470000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.88 | 0.00 | - | 23 | 23 | 155.08% |
| MSTR240510C01470000 | 2024-05-03 1:59PM EDT | 2024-05-10 | 9.45 | 5.55 | 9.45 | +4.38 | +86.39% | 7 | 21 | 92.16% |
| MSTR240517C01470000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 15.80 | 27.10 | 31.15 | 0.00 | - | 1 | 18 | 103.15% |
| MSTR240524C01470000 | 2024-04-22 12:18PM EDT | 2024-05-24 | 52.00 | 46.05 | 54.20 | -97.34 | -65.18% | 2 | 4 | 107.06% |
| MSTR240531C01470000 | 2024-04-24 11:15AM EDT | 2024-05-31 | 132.61 | 63.00 | 72.00 | 0.00 | - | - | 0 | 107.64% |
| MSTR240621C01470000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 116.45 | 112.15 | 122.00 | +49.49 | +73.91% | 3 | 9 | 111.11% |
| MSTR240719C01470000 | 2024-04-17 12:05PM EDT | 2024-07-19 | 171.00 | 163.65 | 174.65 | 0.00 | - | 1 | 4 | 112.38% |
| MSTR240816C01470000 | 2024-04-05 10:12AM EDT | 2024-08-16 | 585.70 | 210.25 | 223.30 | 0.00 | - | 1 | 1 | 114.53% |
| MSTR241018C01470000 | 2024-04-09 9:59AM EDT | 2024-10-18 | 474.00 | 279.60 | 295.10 | 0.00 | - | 1 | 4 | 112.04% |
| MSTR250117C01470000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 279.14 | 352.00 | 369.40 | 0.00 | - | 1 | 8 | 108.51% |
| MSTR250221C01470000 | 2024-03-11 9:49AM EDT | 2025-02-21 | 663.45 | 568.00 | 584.65 | 0.00 | - | 1 | 1 | 155.69% |
| MSTR260116C01470000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 742.00 | 536.00 | 559.25 | 0.00 | - | 1 | 1 | 101.81% |
| MSTR260618C01470000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 970.91 | 574.00 | 592.00 | 0.00 | - | 1 | 1 | 97.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01470000 | 2024-05-01 10:59AM EDT | 2024-05-03 | 441.07 | 240.00 | 257.85 | 0.00 | - | 1 | 0 | 194.90% |
| MSTR240510P01470000 | 2024-04-12 1:33PM EDT | 2024-05-10 | 211.77 | 248.05 | 263.20 | 0.00 | - | 11 | 11 | 95.62% |
| MSTR240517P01470000 | 2024-04-17 11:12AM EDT | 2024-05-17 | 368.23 | 268.65 | 281.65 | 0.00 | - | 15 | 17 | 101.83% |
| MSTR240621P01470000 | 2024-04-29 2:57PM EDT | 2024-06-21 | 341.85 | 349.55 | 361.90 | 0.00 | - | 2 | 30 | 106.35% |
| MSTR240719P01470000 | 2024-04-26 12:17PM EDT | 2024-07-19 | 414.80 | 394.00 | 410.10 | 0.00 | - | 1 | 4 | 106.11% |
| MSTR240816P01470000 | 2024-04-12 2:43PM EDT | 2024-08-16 | 402.55 | 438.85 | 453.55 | 0.00 | - | 2 | 2 | 107.87% |
| MSTR241018P01470000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 499.75 | 497.10 | 513.00 | 0.00 | - | 3 | 4 | 103.18% |
| MSTR241115P01470000 | 2024-04-09 9:59AM EDT | 2024-11-15 | 518.00 | 520.00 | 537.70 | 0.00 | - | - | 1 | 102.25% |
| MSTR251219P01470000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 641.75 | 680.00 | 694.00 | 0.00 | - | 2 | 2 | 85.09% |
| MSTR260116P01470000 | 2024-03-18 9:40AM EDT | 2026-01-16 | 665.00 | 712.00 | 730.00 | 0.00 | - | 2 | 4 | 88.93% |
