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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 318,67 +2 949,89 (+5,33 %)
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:1480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01480000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 7.19 | 5.00 | 8.90 | +1.04 | +16.91% | 26 | 13 | 99.23% |
| MSTR240517C01480000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 27.00 | 25.85 | 29.50 | +10.00 | +58.82% | 9 | 13 | 106.96% |
| MSTR240524C01480000 | 2024-05-03 11:20AM EDT | 2024-05-24 | 47.85 | 46.15 | 51.95 | -42.70 | -47.16% | 2 | 2 | 110.51% |
| MSTR240621C01480000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 118.60 | 110.95 | 117.95 | +53.80 | +83.02% | 5 | 18 | 112.19% |
| MSTR240719C01480000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 174.08 | 162.10 | 170.85 | +47.48 | +37.50% | 12 | 23 | 113.11% |
| MSTR240816C01480000 | 2024-03-21 1:21PM EDT | 2024-08-16 | 625.47 | 216.00 | 234.05 | 0.00 | - | 3 | 6 | 119.26% |
| MSTR241018C01480000 | 2024-05-01 12:54PM EDT | 2024-10-18 | 198.40 | 276.40 | 292.00 | 0.00 | - | 2 | 4 | 112.22% |
| MSTR241115C01480000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 313.83 | 303.05 | 320.00 | -553.17 | -63.80% | 12 | 2 | 111.63% |
| MSTR250117C01480000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 276.55 | 349.50 | 366.00 | 0.00 | - | 1 | 7 | 108.62% |
| MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 2025-02-21 | 585.82 | 372.00 | 390.00 | 0.00 | - | 1 | 3 | 107.45% |
| MSTR251219C01480000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 445.00 | 516.00 | 532.00 | 0.00 | - | 1 | 3 | 100.33% |
| MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 824.00 | 510.00 | 530.00 | 0.00 | - | 1 | 1 | 97.35% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 2026-06-18 | 766.00 | 572.00 | 590.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01480000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 278.00 | 256.80 | 274.00 | -188.67 | -40.43% | 1 | 21 | 104.17% |
| MSTR240517P01480000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 459.37 | 277.10 | 291.45 | 0.00 | - | 2 | 26 | 106.41% |
| MSTR240524P01480000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 328.00 | 296.20 | 311.60 | 0.00 | - | 1 | 1 | 108.34% |
| MSTR240621P01480000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 375.65 | 357.10 | 367.95 | 0.00 | - | 1 | 8 | 107.02% |
| MSTR240719P01480000 | 2024-04-29 2:59PM EDT | 2024-07-19 | 396.90 | 400.65 | 415.25 | 0.00 | - | 2 | 4 | 106.14% |
| MSTR240816P01480000 | 2024-04-22 9:48AM EDT | 2024-08-16 | 457.15 | 446.05 | 461.75 | 0.00 | - | 1 | 4 | 108.54% |
| MSTR241018P01480000 | 2024-04-30 2:25PM EDT | 2024-10-18 | 580.92 | 504.35 | 520.80 | 0.00 | - | 1 | 2 | 103.55% |
| MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 2024-11-15 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 84.78% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 2025-01-17 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 106.26% |
| MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 647.25 | 686.00 | 702.00 | 0.00 | - | 2 | 2 | 85.05% |
