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
58 254,58 +2 759,14 (+4,97 %)
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:1540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01540000 | 2024-05-03 1:13PM EDT | 2024-05-10 | 5.60 | 3.25 | 5.05 | +0.69 | +14.05% | 3 | 5 | 101.88% |
| MSTR240517C01540000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 23.20 | 19.20 | 22.45 | +10.70 | +85.60% | 5 | 21 | 108.96% |
| MSTR240524C01540000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 146.50 | 35.00 | 43.70 | 0.00 | - | 1 | 2 | 111.55% |
| MSTR240621C01540000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 102.00 | 96.95 | 104.95 | +27.00 | +36.00% | 4 | 23 | 112.60% |
| MSTR240719C01540000 | 2024-05-01 10:44AM EDT | 2024-07-19 | 152.43 | 147.35 | 157.30 | +58.68 | +62.59% | 1 | 16 | 113.57% |
| MSTR240816C01540000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 200.00 | 192.65 | 204.70 | +70.55 | +54.50% | 5 | 4 | 115.11% |
| MSTR241018C01540000 | 2024-04-26 3:15PM EDT | 2024-10-18 | 324.11 | 262.00 | 278.00 | 0.00 | - | 2 | 8 | 112.57% |
| MSTR241115C01540000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 208.20 | 289.50 | 305.75 | 0.00 | - | 1 | 6 | 111.98% |
| MSTR250117C01540000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 233.85 | 335.45 | 351.70 | 0.00 | - | 1 | 12 | 108.76% |
| MSTR250221C01540000 | 2024-03-19 11:51AM EDT | 2025-02-21 | 524.51 | 378.00 | 398.00 | 0.00 | - | 1 | 1 | 112.53% |
| MSTR251219C01540000 | 2024-04-01 10:39AM EDT | 2025-12-19 | 865.00 | 376.00 | 394.00 | 0.00 | - | 1 | 2 | 78.59% |
| MSTR260116C01540000 | 2024-03-19 1:33PM EDT | 2026-01-16 | 747.16 | 522.00 | 542.00 | 0.00 | - | 2 | 1 | 101.68% |
| MSTR260618C01540000 | 2024-03-28 11:31AM EDT | 2026-06-18 | 980.00 | 616.00 | 634.00 | 0.00 | - | 1 | 2 | 106.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 325.00 | 314.00 | 331.45 | 0.00 | - | 1 | 1 | 109.17% |
| MSTR240517P01540000 | 2024-04-26 11:42AM EDT | 2024-05-17 | 343.95 | 330.25 | 341.45 | +2.68 | +0.79% | 1 | 15 | 105.60% |
| MSTR240621P01540000 | 2024-04-22 10:03AM EDT | 2024-06-21 | 397.40 | 403.65 | 416.70 | 0.00 | - | 1 | 13 | 107.96% |
| MSTR240719P01540000 | 2024-04-16 10:55AM EDT | 2024-07-19 | 470.91 | 449.95 | 462.80 | 0.00 | - | 1 | 25 | 107.70% |
| MSTR240816P01540000 | 2024-04-19 2:19PM EDT | 2024-08-16 | 542.15 | 490.50 | 506.15 | 0.00 | - | 2 | 2 | 108.47% |
| MSTR241018P01540000 | 2024-04-12 2:33PM EDT | 2024-10-18 | 516.18 | 548.00 | 566.00 | 0.00 | - | 1 | 1 | 103.51% |
| MSTR241115P01540000 | 2024-04-08 3:26PM EDT | 2024-11-15 | 544.00 | 572.00 | 589.50 | 0.00 | - | 2 | 1 | 102.49% |
| MSTR250117P01540000 | 2024-04-05 2:46PM EDT | 2025-01-17 | 577.15 | 608.00 | 625.95 | 0.00 | - | 1 | 15 | 98.02% |
| MSTR260116P01540000 | 2024-04-08 3:47PM EDT | 2026-01-16 | 686.00 | 736.00 | 754.00 | 0.00 | - | 1 | 19 | 83.92% |
| MSTR260618P01540000 | 2024-03-11 10:45AM EDT | 2026-06-18 | 737.00 | 714.00 | 732.00 | 0.00 | - | 1 | 1 | 71.95% |
