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
38 666,73 +441,07 (+1,15 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 306,70 -2,90 (-0,13 %) Bitcoin EUR
57 418,18 +2 495,39 (+4,54 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:27PM EDT. Marché ouvert.
Prix d’exercice:1580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01580000 | 2024-05-03 10:07AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.86 | -0.08 | -88.89% | 4 | 23 | 204.79% |
| MSTR240510C01580000 | 2024-05-03 9:48AM EDT | 2024-05-10 | 5.60 | 3.40 | 4.40 | +1.75 | +45.45% | 5 | 6 | 101.69% |
| MSTR240517C01580000 | 2024-05-03 9:52AM EDT | 2024-05-17 | 24.13 | 17.85 | 19.65 | +13.18 | +120.37% | 5 | 24 | 108.72% |
| MSTR240524C01580000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 40.00 | 34.05 | 39.35 | +22.66 | +130.68% | 6 | 2 | 112.35% |
| MSTR240621C01580000 | 2024-05-02 12:06PM EDT | 2024-06-21 | 61.95 | 93.20 | 99.15 | 0.00 | - | 8 | 35 | 113.36% |
| MSTR240719C01580000 | 2024-04-29 3:49PM EDT | 2024-07-19 | 195.10 | 143.60 | 152.45 | 0.00 | - | 1 | 9 | 114.81% |
| MSTR240816C01580000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 257.12 | 189.75 | 199.40 | 0.00 | - | 1 | 9 | 116.37% |
| MSTR241018C01580000 | 2024-04-15 3:09PM EDT | 2024-10-18 | 358.08 | 256.85 | 269.20 | 0.00 | - | 1 | 7 | 112.77% |
| MSTR241115C01580000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 221.30 | 282.65 | 296.75 | 0.00 | - | 2 | 32 | 111.90% |
| MSTR250117C01580000 | 2024-04-30 10:17AM EDT | 2025-01-17 | 296.20 | 326.95 | 342.95 | 0.00 | - | 1 | 42 | 108.49% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 350.00 | 368.00 | 0.00 | - | 1 | 2 | 107.44% |
| MSTR251219C01580000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 443.95 | 494.00 | 512.00 | 0.00 | - | 12 | 10 | 100.00% |
| MSTR260116C01580000 | 2024-03-25 10:54AM EDT | 2026-01-16 | 1,010.00 | 568.00 | 588.00 | 0.00 | - | 2 | 15 | 111.01% |
| MSTR260618C01580000 | 2024-03-11 11:02AM EDT | 2026-06-18 | 872.71 | 720.00 | 740.00 | 0.00 | - | 1 | 2 | 126.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01580000 | 2024-05-01 3:21PM EDT | 2024-05-03 | 508.00 | 354.10 | 367.05 | 0.00 | - | 9 | 0 | 306.47% |
| MSTR240510P01580000 | 2024-04-30 9:51AM EDT | 2024-05-10 | 404.93 | 355.50 | 369.35 | 0.00 | - | 1 | 5 | 115.71% |
| MSTR240517P01580000 | 2024-04-30 11:51AM EDT | 2024-05-17 | 502.17 | 371.30 | 381.60 | 0.00 | - | 3 | 62 | 112.90% |
| MSTR240621P01580000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 462.00 | 442.05 | 451.90 | 0.00 | - | 1 | 11 | 110.70% |
| MSTR240719P01580000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 599.20 | 489.00 | 497.05 | 0.00 | - | 4 | 8 | 110.16% |
| MSTR240816P01580000 | 2024-04-17 1:02PM EDT | 2024-08-16 | 596.47 | 527.95 | 539.50 | 0.00 | - | 1 | 9 | 110.24% |
| MSTR241018P01580000 | 2024-04-09 11:42AM EDT | 2024-10-18 | 571.15 | 586.00 | 598.50 | 0.00 | - | 1 | 4 | 104.96% |
| MSTR241115P01580000 | 2024-05-03 9:42AM EDT | 2024-11-15 | 613.75 | 606.05 | 618.85 | +69.55 | +12.78% | 1 | 6 | 102.85% |
| MSTR250117P01580000 | 2024-03-12 3:14PM EDT | 2025-01-17 | 642.32 | 564.00 | 579.75 | 0.00 | - | - | 10 | 79.69% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 74.11% |
| MSTR260116P01580000 | 2024-03-15 2:26PM EDT | 2026-01-16 | 731.95 | 702.00 | 722.00 | 0.00 | - | - | 1 | 73.55% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 78.64% |
