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
38 673,31 +447,65 (+1,17 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 308,80 -0,80 (-0,03 %) Bitcoin EUR
57 456,14 +2 353,00 (+4,27 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:50PM EDT. Marché ouvert.
Prix d’exercice:1620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01620000 | 2024-05-03 9:56AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.15 | -0.18 | -72.00% | 4 | 28 | 186.72% |
| MSTR240510C01620000 | 2024-05-03 9:40AM EDT | 2024-05-10 | 4.17 | 1.68 | 2.86 | +0.90 | +27.52% | 3 | 4 | 100.43% |
| MSTR240517C01620000 | 2024-04-30 12:32PM EDT | 2024-05-17 | 10.85 | 13.10 | 14.35 | 0.00 | - | 17 | 26 | 107.17% |
| MSTR240524C01620000 | 2024-04-25 12:20PM EDT | 2024-05-24 | 68.00 | 26.85 | 31.80 | 0.00 | - | 1 | 3 | 110.91% |
| MSTR240531C01620000 | 2024-04-29 10:31AM EDT | 2024-05-31 | 80.00 | 39.00 | 47.95 | 0.00 | - | 1 | 3 | 111.08% |
| MSTR240621C01620000 | 2024-05-01 11:30AM EDT | 2024-06-21 | 47.65 | 82.20 | 87.60 | 0.00 | - | 3 | 16 | 112.19% |
| MSTR240719C01620000 | 2024-05-01 10:10AM EDT | 2024-07-19 | 85.00 | 131.70 | 139.35 | 0.00 | - | 15 | 39 | 113.94% |
| MSTR240816C01620000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 178.35 | 174.65 | 184.50 | -31.65 | -15.07% | 2 | 3 | 114.91% |
| MSTR241115C01620000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 352.00 | 270.80 | 284.95 | 0.00 | - | 1 | 8 | 111.85% |
| MSTR250117C01620000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 260.08 | 316.00 | 330.00 | 0.00 | - | 3 | 18 | 108.40% |
| MSTR250221C01620000 | 2024-03-26 3:59PM EDT | 2025-02-21 | 902.00 | 374.00 | 391.00 | 0.00 | - | 1 | 1 | 115.64% |
| MSTR251219C01620000 | 2024-04-12 3:31PM EDT | 2025-12-19 | 678.08 | 482.00 | 499.90 | 0.00 | - | 1 | 6 | 99.80% |
| MSTR260116C01620000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 708.85 | 490.00 | 507.95 | 0.00 | - | 6 | 8 | 98.91% |
| MSTR260618C01620000 | 2024-04-09 10:36AM EDT | 2026-06-18 | 674.00 | 538.00 | 558.00 | 0.00 | - | 3 | 4 | 96.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01620000 | 2024-05-01 3:21PM EDT | 2024-05-03 | 536.74 | 397.35 | 410.60 | 0.00 | - | 18 | 0 | 317.60% |
| MSTR240510P01620000 | 2024-04-04 9:36AM EDT | 2024-05-10 | 240.00 | 399.65 | 412.80 | 0.00 | - | 1 | 0 | 122.57% |
| MSTR240517P01620000 | 2024-04-30 1:54PM EDT | 2024-05-17 | 537.40 | 412.10 | 421.25 | 0.00 | - | 13 | 10 | 113.49% |
| MSTR240621P01620000 | 2024-04-23 11:24AM EDT | 2024-06-21 | 440.50 | 473.35 | 483.85 | 0.00 | - | 1 | 6 | 108.41% |
| MSTR240719P01620000 | 2024-04-12 10:48AM EDT | 2024-07-19 | 438.05 | 519.30 | 528.20 | 0.00 | - | 1 | 1 | 108.60% |
| MSTR240816P01620000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 520.38 | 559.65 | 568.75 | 0.00 | - | 2 | 22 | 109.08% |
| MSTR241018P01620000 | 2024-03-26 10:39AM EDT | 2024-10-18 | 529.85 | 630.00 | 640.75 | 0.00 | - | 3 | 4 | 108.01% |
| MSTR250117P01620000 | 2024-03-21 2:04PM EDT | 2025-01-17 | 638.00 | 716.00 | 733.05 | 0.00 | - | - | 1 | 108.87% |
| MSTR250221P01620000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 624.10 | 690.25 | 708.00 | 0.00 | - | 2 | 2 | 96.36% |
| MSTR260116P01620000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 741.20 | 798.00 | 816.00 | 0.00 | - | 6 | 15 | 83.58% |
| MSTR260618P01620000 | 2024-03-28 12:41PM EDT | 2026-06-18 | 768.00 | 820.00 | 838.00 | 0.00 | - | 1 | 0 | 78.15% |
