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
58 263,45 +2 732,50 (+4,92 %)
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:1490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01490000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 6.91 | 4.10 | 8.70 | +2.35 | +51.54% | 21 | 17 | 99.77% |
| MSTR240517C01490000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 25.93 | 23.05 | 27.95 | +11.55 | +80.32% | 13 | 58 | 105.98% |
| MSTR240524C01490000 | 2024-04-25 3:43PM EDT | 2024-05-24 | 89.42 | 41.55 | 50.05 | 0.00 | - | 1 | 3 | 109.16% |
| MSTR240621C01490000 | 2024-05-03 2:00PM EDT | 2024-06-21 | 116.34 | 107.55 | 115.65 | +35.07 | +43.15% | 1 | 37 | 111.98% |
| MSTR240719C01490000 | 2024-05-02 11:57AM EDT | 2024-07-19 | 125.25 | 158.70 | 170.10 | 0.00 | - | 2 | 16 | 113.36% |
| MSTR240816C01490000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 155.27 | 204.55 | 217.05 | 0.00 | - | 2 | 3 | 114.85% |
| MSTR241018C01490000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 370.00 | 274.05 | 289.95 | 0.00 | - | 1 | 2 | 112.35% |
| MSTR241115C01490000 | 2024-05-01 9:31AM EDT | 2024-11-15 | 212.45 | 302.00 | 318.00 | 0.00 | - | 1 | 8 | 111.93% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 2025-01-17 | 470.00 | 346.85 | 364.00 | 0.00 | - | 1 | 3 | 108.66% |
| MSTR250221C01490000 | 2024-03-19 10:59AM EDT | 2025-02-21 | 475.00 | 387.50 | 404.55 | 0.00 | - | 1 | 2 | 111.62% |
| MSTR260116C01490000 | 2024-03-22 9:31AM EDT | 2026-01-16 | 816.00 | 508.00 | 528.00 | 0.00 | - | 1 | 2 | 97.37% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 570.00 | 588.00 | 0.00 | - | 1 | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01490000 | 2024-05-01 11:18AM EDT | 2024-05-10 | 476.52 | 266.15 | 284.00 | 0.00 | - | 11 | 11 | 105.71% |
| MSTR240517P01490000 | 2024-05-02 9:43AM EDT | 2024-05-17 | 423.87 | 286.05 | 299.75 | 0.00 | - | 1 | 10 | 106.60% |
| MSTR240621P01490000 | 2024-04-26 11:43AM EDT | 2024-06-21 | 385.65 | 364.55 | 379.55 | 0.00 | - | 6 | 17 | 108.18% |
| MSTR240719P01490000 | 2024-05-03 12:12PM EDT | 2024-07-19 | 428.50 | 412.20 | 421.00 | -5.35 | -1.23% | 2 | 7 | 106.71% |
| MSTR240816P01490000 | 2024-04-10 12:48PM EDT | 2024-08-16 | 407.20 | 453.20 | 468.40 | 0.00 | - | 3 | 46 | 108.37% |
| MSTR241018P01490000 | 2024-04-15 10:33AM EDT | 2024-10-18 | 467.70 | 512.00 | 529.05 | 0.00 | - | 1 | 1 | 103.73% |
| MSTR241115P01490000 | 2024-04-18 12:23PM EDT | 2024-11-15 | 561.65 | 534.00 | 550.95 | 0.00 | - | 1 | 2 | 102.21% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 95.84% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 74.90% |
