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
38 664,76 +439,10 (+1,15 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 307,80 -1,80 (-0,08 %) Bitcoin EUR
57 354,22 +2 390,37 (+4,35 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Prix d’exercice:1640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01640000 | 2024-04-30 3:27PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.05 | 0.00 | - | 9 | 15 | 178.91% |
| MSTR240510C01640000 | 2024-05-03 11:57AM EDT | 2024-05-10 | 2.88 | 1.29 | 4.50 | -14.47 | -83.40% | 1 | 2 | 109.42% |
| MSTR240517C01640000 | 2024-05-03 11:07AM EDT | 2024-05-17 | 17.61 | 12.35 | 13.75 | +8.69 | +97.42% | 2 | 13 | 109.97% |
| MSTR240531C01640000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 101.00 | 36.00 | 46.00 | 0.00 | - | - | 1 | 112.31% |
| MSTR240621C01640000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 63.50 | 77.75 | 84.15 | 0.00 | - | 2 | 78 | 112.83% |
| MSTR240719C01640000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 95.30 | 126.90 | 135.15 | 0.00 | - | 39 | 49 | 114.54% |
| MSTR240816C01640000 | 2024-04-15 3:39PM EDT | 2024-08-16 | 284.03 | 171.20 | 183.90 | 0.00 | - | 1 | 13 | 116.53% |
| MSTR241018C01640000 | 2024-05-02 11:08AM EDT | 2024-10-18 | 194.00 | 240.00 | 253.15 | 0.00 | - | 10 | 24 | 113.29% |
| MSTR241115C01640000 | 2024-04-30 10:00AM EDT | 2024-11-15 | 260.00 | 264.00 | 280.00 | 0.00 | - | 1 | 6 | 112.06% |
| MSTR250117C01640000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 324.93 | 310.00 | 326.00 | +57.08 | +21.31% | 2 | 73 | 108.83% |
| MSTR250221C01640000 | 2024-05-01 3:10PM EDT | 2025-02-21 | 272.66 | 336.00 | 352.00 | 0.00 | - | 1 | 5 | 108.21% |
| MSTR260116C01640000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 745.00 | 486.00 | 506.00 | 0.00 | - | - | 1 | 99.55% |
| MSTR260618C01640000 | 2024-05-02 9:55AM EDT | 2026-06-18 | 432.51 | 536.00 | 553.95 | 0.00 | - | 1 | 4 | 96.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01640000 | 2024-05-01 3:22PM EDT | 2024-05-03 | 554.10 | 418.80 | 430.70 | 0.00 | - | 41 | 0 | 252.15% |
| MSTR240510P01640000 | 2024-04-03 1:43PM EDT | 2024-05-10 | 273.35 | 414.60 | 427.10 | 0.00 | - | 2 | 0 | 110.77% |
| MSTR240517P01640000 | 2024-04-03 10:48AM EDT | 2024-05-17 | 308.56 | 423.05 | 438.45 | 0.00 | - | 2 | 5 | 94.20% |
| MSTR240621P01640000 | 2024-04-15 9:39AM EDT | 2024-06-21 | 416.60 | 493.75 | 502.10 | 0.00 | - | 1 | 13 | 108.35% |
| MSTR240816P01640000 | 2024-04-05 1:56PM EDT | 2024-08-16 | 500.60 | 575.55 | 586.65 | 0.00 | - | 2 | 6 | 108.59% |
| MSTR241018P01640000 | 2024-04-17 10:18AM EDT | 2024-10-18 | 679.30 | 632.00 | 644.15 | 0.00 | - | 1 | 11 | 103.46% |
| MSTR250117P01640000 | 2024-04-02 11:56AM EDT | 2025-01-17 | 661.10 | 729.45 | 746.00 | 0.00 | - | - | 0 | 107.81% |
| MSTR250221P01640000 | 2024-03-14 11:43AM EDT | 2025-02-21 | 685.00 | 642.40 | 660.70 | 0.00 | - | 1 | 3 | 81.41% |
| MSTR260116P01640000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 828.89 | 814.00 | 832.00 | 0.00 | - | 1 | 9 | 83.34% |
| MSTR260618P01640000 | 2024-03-18 11:12AM EDT | 2026-06-18 | 830.80 | 868.00 | 888.00 | 0.00 | - | 5 | 5 | 82.86% |
