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
38 657,39 +431,73 (+1,13 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 307,80 -1,80 (-0,08 %) Bitcoin EUR
57 350,82 +2 458,67 (+4,48 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:33PM EDT. Marché ouvert.
Prix d’exercice:1560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01560000 | 2024-05-03 12:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.08 | -0.09 | -90.00% | 24 | 21 | 157.81% |
| MSTR240510C01560000 | 2024-05-03 2:49PM EDT | 2024-05-10 | 4.05 | 3.50 | 4.30 | -3.15 | -43.75% | 3 | 4 | 100.22% |
| MSTR240517C01560000 | 2024-04-26 1:01PM EDT | 2024-05-17 | 57.86 | 18.05 | 19.50 | 0.00 | - | 8 | 11 | 107.53% |
| MSTR240524C01560000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 37.00 | 33.40 | 39.60 | -6.20 | -14.35% | 1 | 1 | 111.09% |
| MSTR240531C01560000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 52.00 | 47.05 | 56.00 | +6.54 | +14.39% | 1 | 4 | 110.88% |
| MSTR240621C01560000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 155.77 | 93.10 | 99.70 | 0.00 | - | 2 | 39 | 112.91% |
| MSTR240719C01560000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 150.00 | 142.80 | 152.80 | +32.00 | +27.12% | 1 | 31 | 114.36% |
| MSTR240816C01560000 | 2024-04-30 1:07PM EDT | 2024-08-16 | 200.42 | 190.55 | 197.50 | +55.73 | +38.52% | 1 | 27 | 115.98% |
| MSTR241018C01560000 | 2024-04-17 10:32AM EDT | 2024-10-18 | 280.78 | 256.00 | 270.95 | 0.00 | - | 11 | 8 | 112.92% |
| MSTR241115C01560000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 204.90 | 282.65 | 298.00 | 0.00 | - | 1 | 12 | 112.15% |
| MSTR250117C01560000 | 2024-04-16 12:21PM EDT | 2025-01-17 | 367.36 | 330.25 | 341.90 | 0.00 | - | 90 | 31 | 108.93% |
| MSTR250221C01560000 | 2024-04-17 10:18AM EDT | 2025-02-21 | 366.15 | 352.00 | 370.55 | 0.00 | - | 1 | 3 | 108.17% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 148.79% |
| MSTR260116C01560000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 890.00 | 494.00 | 514.00 | 0.00 | - | 1 | 2 | 98.28% |
| MSTR260618C01560000 | 2024-03-22 3:13PM EDT | 2026-06-18 | 869.98 | 540.00 | 560.00 | 0.00 | - | 4 | 9 | 95.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01560000 | 2024-05-02 2:54PM EDT | 2024-05-03 | 432.30 | 336.50 | 350.90 | 0.00 | - | 40 | 0 | 315.11% |
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 251.92 | 342.15 | 354.85 | 0.00 | - | 1 | 1 | 100.99% |
| MSTR240517P01560000 | 2024-04-02 10:27AM EDT | 2024-05-17 | 316.00 | 479.35 | 491.10 | 0.00 | - | 3 | 13 | 253.47% |
| MSTR240524P01560000 | 2024-04-11 12:12PM EDT | 2024-05-24 | 271.45 | 369.50 | 383.45 | 0.00 | - | - | 1 | 105.91% |
| MSTR240621P01560000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 426.37 | 424.35 | 438.10 | +25.90 | +6.47% | 1 | 5 | 107.09% |
| MSTR240719P01560000 | 2024-04-10 3:43PM EDT | 2024-07-19 | 382.45 | 472.65 | 483.50 | 0.00 | - | 5 | 19 | 107.88% |
| MSTR240816P01560000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 566.03 | 513.45 | 522.00 | 0.00 | - | 2 | 10 | 108.01% |
| MSTR241018P01560000 | 2024-04-16 12:17PM EDT | 2024-10-18 | 603.45 | 570.00 | 581.40 | 0.00 | - | 1 | 3 | 103.17% |
| MSTR241115P01560000 | 2024-03-27 1:27PM EDT | 2024-11-15 | 493.35 | 584.00 | 598.55 | 0.00 | - | 1 | 3 | 99.93% |
| MSTR250117P01560000 | 2024-03-18 12:44PM EDT | 2025-01-17 | 639.40 | 664.70 | 680.20 | 0.00 | - | 4 | 23 | 106.95% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 2025-02-21 | 565.60 | 660.00 | 672.35 | 0.00 | - | 2 | 2 | 98.95% |
