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
58 453,57 +3 343,05 (+6,07 %)
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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01500000 | 2024-05-03 3:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 611 | 887 | 117.19% |
| MSTR240510C01500000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.90 | 5.90 | 6.45 | +1.65 | +38.82% | 485 | 156 | 94.84% |
| MSTR240517C01500000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 27.75 | 22.90 | 27.60 | +11.55 | +71.30% | 232 | 472 | 104.11% |
| MSTR240524C01500000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 45.88 | 42.25 | 49.70 | +15.88 | +52.93% | 18 | 70 | 108.72% |
| MSTR240531C01500000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 63.00 | 57.00 | 63.95 | +20.90 | +49.64% | 15 | 34 | 107.14% |
| MSTR240621C01500000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 111.00 | 104.60 | 115.00 | +30.27 | +37.50% | 82 | 456 | 111.22% |
| MSTR240719C01500000 | 2024-05-03 2:33PM EDT | 2024-07-19 | 168.03 | 156.45 | 168.05 | +42.83 | +34.21% | 19 | 343 | 112.82% |
| MSTR240816C01500000 | 2024-05-03 3:00PM EDT | 2024-08-16 | 209.00 | 202.70 | 214.25 | +32.00 | +18.08% | 10 | 191 | 114.42% |
| MSTR241018C01500000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 269.75 | 272.00 | 287.80 | +79.75 | +41.97% | 1 | 17 | 112.17% |
| MSTR241115C01500000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 320.00 | 298.00 | 316.00 | +109.55 | +52.06% | 12 | 22 | 111.53% |
| MSTR250117C01500000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 366.27 | 345.55 | 361.75 | +68.37 | +22.95% | 11 | 217 | 108.63% |
| MSTR250221C01500000 | 2024-05-01 3:14PM EDT | 2025-02-21 | 300.00 | 368.00 | 384.00 | 0.00 | - | 6 | 32 | 107.25% |
| MSTR251219C01500000 | 2024-05-01 9:47AM EDT | 2025-12-19 | 407.50 | 517.00 | 528.00 | 0.00 | - | 1 | 17 | 100.75% |
| MSTR260116C01500000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 401.94 | 520.00 | 536.00 | 0.00 | - | 1 | 50 | 99.43% |
| MSTR260618C01500000 | 2024-05-01 10:00AM EDT | 2026-06-18 | 434.00 | 566.00 | 586.00 | 0.00 | - | 4 | 48 | 96.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01500000 | 2024-05-03 3:46PM EDT | 2024-05-03 | 285.00 | 270.00 | 287.65 | -170.00 | -37.36% | 1 | 4 | 210.01% |
| MSTR240510P01500000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 280.02 | 276.00 | 293.65 | -173.43 | -38.25% | 3 | 9 | 100.49% |
| MSTR240517P01500000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 296.70 | 295.05 | 307.35 | -105.48 | -26.23% | 5 | 114 | 102.59% |
| MSTR240524P01500000 | 2024-05-02 12:44PM EDT | 2024-05-24 | 423.54 | 312.90 | 327.30 | 0.00 | - | 1 | 5 | 105.78% |
| MSTR240531P01500000 | 2024-05-01 2:04PM EDT | 2024-05-31 | 467.93 | 326.95 | 341.85 | 0.00 | - | 1 | 4 | 104.58% |
| MSTR240621P01500000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 399.44 | 372.55 | 385.25 | -54.77 | -12.06% | 2 | 109 | 106.66% |
| MSTR240719P01500000 | 2024-05-02 12:49PM EDT | 2024-07-19 | 498.60 | 416.00 | 432.55 | 0.00 | - | 2 | 20 | 106.13% |
| MSTR240816P01500000 | 2024-05-02 12:49PM EDT | 2024-08-16 | 532.10 | 461.00 | 476.85 | 0.00 | - | 2 | 44 | 108.14% |
| MSTR241018P01500000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 632.75 | 518.90 | 535.65 | 0.00 | - | 3 | 17 | 103.24% |
| MSTR241115P01500000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 651.95 | 542.35 | 559.50 | 0.00 | - | 1 | 0 | 102.24% |
| MSTR250117P01500000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 636.53 | 578.15 | 594.75 | 0.00 | - | 2 | 38 | 97.71% |
| MSTR250221P01500000 | 2024-04-26 1:05PM EDT | 2025-02-21 | 608.08 | 598.00 | 614.00 | 0.00 | - | 1 | 29 | 96.26% |
| MSTR251219P01500000 | 2024-04-23 10:32AM EDT | 2025-12-19 | 678.00 | 700.00 | 718.00 | 0.00 | - | 1 | 46 | 84.93% |
| MSTR260116P01500000 | 2024-04-15 10:08AM EDT | 2026-01-16 | 660.00 | 706.00 | 724.00 | 0.00 | - | 1 | 52 | 84.00% |
| MSTR260618P01500000 | 2024-04-24 11:30AM EDT | 2026-06-18 | 744.18 | 738.05 | 756.00 | 0.00 | - | 1 | 1 | 80.14% |
