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
58 254,66 +2 695,84 (+4,85 %)
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:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01600000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.60 | 2.50 | 3.60 | +0.08 | +3.17% | 287 | 147 | 108.28% |
| MSTR240517C01600000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 14.94 | 13.90 | 15.95 | +4.14 | +38.33% | 89 | 276 | 109.30% |
| MSTR240524C01600000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 35.00 | 29.00 | 36.05 | +17.00 | +94.44% | 4 | 18 | 113.73% |
| MSTR240531C01600000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 47.26 | 41.00 | 50.00 | +16.24 | +52.35% | 23 | 15 | 111.51% |
| MSTR240621C01600000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 88.80 | 85.85 | 92.35 | +18.37 | +26.08% | 32 | 227 | 113.01% |
| MSTR240719C01600000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 148.10 | 136.10 | 144.65 | +37.10 | +33.42% | 13 | 41 | 114.42% |
| MSTR240816C01600000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 182.45 | 179.55 | 192.30 | +25.87 | +16.52% | 1 | 57 | 115.69% |
| MSTR241018C01600000 | 2024-05-02 2:27PM EDT | 2024-10-18 | 213.66 | 248.15 | 264.95 | 0.00 | - | 3 | 51 | 112.84% |
| MSTR241115C01600000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 225.00 | 276.00 | 291.85 | 0.00 | - | 6 | 17 | 112.14% |
| MSTR250117C01600000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 334.20 | 323.00 | 336.25 | +69.86 | +26.43% | 6 | 109 | 108.76% |
| MSTR250221C01600000 | 2024-05-01 3:40PM EDT | 2025-02-21 | 251.58 | 344.00 | 360.00 | 0.00 | - | 5 | 14 | 107.28% |
| MSTR251219C01600000 | 2024-05-01 2:45PM EDT | 2025-12-19 | 423.15 | 488.00 | 506.00 | 0.00 | - | 2 | 135 | 99.93% |
| MSTR260116C01600000 | 2024-05-01 2:43PM EDT | 2026-01-16 | 423.00 | 498.00 | 514.00 | 0.00 | - | 1 | 100 | 99.21% |
| MSTR260618C01600000 | 2024-05-01 2:50PM EDT | 2026-06-18 | 469.88 | 546.00 | 564.00 | 0.00 | - | 2 | 85 | 96.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01600000 | 2024-04-30 3:23PM EDT | 2024-05-10 | 509.41 | 372.00 | 390.00 | 0.00 | - | 2,010 | 232 | 114.01% |
| MSTR240517P01600000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 385.55 | 384.85 | 397.30 | -144.35 | -27.24% | 1 | 46 | 107.59% |
| MSTR240524P01600000 | 2024-04-29 10:35AM EDT | 2024-05-24 | 380.48 | 398.00 | 414.45 | 0.00 | - | 1 | 4 | 109.64% |
| MSTR240531P01600000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 571.55 | 411.50 | 426.50 | 0.00 | - | 1 | 4 | 108.15% |
| MSTR240621P01600000 | 2024-04-30 2:37PM EDT | 2024-06-21 | 561.06 | 451.65 | 465.50 | 0.00 | - | 8 | 19 | 108.35% |
| MSTR240719P01600000 | 2024-04-22 10:17AM EDT | 2024-07-19 | 502.00 | 494.25 | 511.40 | 0.00 | - | 2 | 2 | 107.70% |
| MSTR240816P01600000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 505.98 | 536.30 | 551.90 | 0.00 | - | 2 | 40 | 108.44% |
| MSTR241018P01600000 | 2024-04-23 9:37AM EDT | 2024-10-18 | 590.02 | 594.00 | 610.55 | 0.00 | - | 1 | 5 | 103.41% |
| MSTR241115P01600000 | 2024-05-03 1:57PM EDT | 2024-11-15 | 625.00 | 617.15 | 634.70 | -68.18 | -9.84% | 1 | 56 | 102.36% |
| MSTR250117P01600000 | 2024-04-30 12:22PM EDT | 2025-01-17 | 728.88 | 652.70 | 670.30 | 0.00 | - | 5 | 15 | 97.72% |
| MSTR250221P01600000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 610.50 | 672.00 | 688.00 | 0.00 | - | 3 | 4 | 95.97% |
| MSTR251219P01600000 | 2024-05-02 10:58AM EDT | 2025-12-19 | 826.57 | 774.00 | 792.00 | 0.00 | - | 3 | 4 | 84.39% |
| MSTR260116P01600000 | 2024-04-29 1:15PM EDT | 2026-01-16 | 780.00 | 780.00 | 798.00 | 0.00 | - | 1 | 6 | 83.45% |
| MSTR260618P01600000 | 2024-04-30 3:57PM EDT | 2026-06-18 | 873.03 | 810.00 | 830.00 | 0.00 | - | 4 | 4 | 79.37% |
