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
2 309,40 -0,20 (-0,01 %) Bitcoin EUR
57 693,35 +2 542,19 (+4,61 %)
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:1520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01520000 | 2024-05-03 1:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 53 | 47 | 151.56% |
| MSTR240510C01520000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 4.95 | 4.45 | 6.75 | -3.83 | -43.62% | 9 | 7 | 97.20% |
| MSTR240517C01520000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 22.30 | 20.90 | 23.10 | +6.82 | +44.06% | 4 | 73 | 103.25% |
| MSTR240607C01520000 | 2024-05-01 11:36AM EDT | 2024-06-07 | 40.74 | 70.00 | 79.00 | 0.00 | - | 11 | 10 | 109.55% |
| MSTR240621C01520000 | 2024-05-02 1:54PM EDT | 2024-06-21 | 79.97 | 100.45 | 106.05 | 0.00 | - | 3 | 18 | 110.16% |
| MSTR240719C01520000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 103.81 | 151.05 | 163.00 | 0.00 | - | 1 | 11 | 112.75% |
| MSTR240816C01520000 | 2024-05-02 11:12AM EDT | 2024-08-16 | 161.00 | 197.30 | 210.30 | 0.00 | - | 1 | 43 | 114.60% |
| MSTR241018C01520000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 280.67 | 267.30 | 281.45 | +95.67 | +51.71% | 1 | 5 | 112.04% |
| MSTR241115C01520000 | 2024-04-12 1:38PM EDT | 2024-11-15 | 500.00 | 292.00 | 306.70 | 0.00 | - | 4 | 4 | 110.79% |
| MSTR250117C01520000 | 2024-05-01 10:50AM EDT | 2025-01-17 | 242.00 | 338.00 | 352.20 | 0.00 | - | 2 | 15 | 107.73% |
| MSTR250221C01520000 | 2024-04-18 1:36PM EDT | 2025-02-21 | 402.00 | 360.00 | 379.45 | 0.00 | - | 1 | 3 | 106.91% |
| MSTR251219C01520000 | 2024-04-02 9:46AM EDT | 2025-12-19 | 743.00 | 414.00 | 434.00 | 0.00 | - | - | 1 | 84.31% |
| MSTR260116C01520000 | 2024-04-12 12:45PM EDT | 2026-01-16 | 729.55 | 512.00 | 530.00 | 0.00 | - | 1 | 9 | 98.94% |
| MSTR260618C01520000 | 2024-04-17 3:53PM EDT | 2026-06-18 | 569.23 | 560.00 | 578.00 | 0.00 | - | 1 | 9 | 96.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01520000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 483.90 | 294.55 | 311.75 | 0.00 | - | 20 | 0 | 280.95% |
| MSTR240510P01520000 | 2024-05-01 2:06PM EDT | 2024-05-10 | 473.15 | 300.10 | 314.05 | 0.00 | - | 1 | 2 | 112.18% |
| MSTR240517P01520000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 396.66 | 315.75 | 328.95 | 0.00 | - | 2 | 19 | 108.38% |
| MSTR240621P01520000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 393.89 | 391.25 | 405.10 | -3.75 | -0.94% | 1 | 9 | 108.96% |
| MSTR240719P01520000 | 2024-04-25 9:52AM EDT | 2024-07-19 | 462.68 | 438.85 | 449.65 | 0.00 | - | 2 | 6 | 108.37% |
| MSTR240816P01520000 | 2024-04-08 1:27PM EDT | 2024-08-16 | 433.05 | 479.70 | 491.80 | 0.00 | - | 2 | 4 | 108.89% |
| MSTR241018P01520000 | 2024-03-25 11:53AM EDT | 2024-10-18 | 471.50 | 535.10 | 550.75 | 0.00 | - | 1 | 2 | 103.48% |
| MSTR241115P01520000 | 2024-05-01 1:35PM EDT | 2024-11-15 | 653.88 | 560.30 | 573.00 | 0.00 | - | 1 | 1 | 102.48% |
| MSTR250117P01520000 | 2024-04-16 10:13AM EDT | 2025-01-17 | 611.70 | 596.85 | 610.95 | 0.00 | - | 1 | 2 | 98.32% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 616.00 | 633.00 | 0.00 | - | - | 0 | 97.07% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 79.90% |
