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
38 676,37 +450,71 (+1,18 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 307,90 -1,70 (-0,07 %) Bitcoin EUR
57 495,13 +2 668,52 (+4,87 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:37PM EDT. Marché ouvert.
Prix d’exercice:1680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01680000 | 2024-05-03 9:53AM EDT | 2024-05-03 | 1.08 | 0.00 | 0.39 | +0.94 | +671.43% | 1 | 16 | 228.13% |
| MSTR240510C01680000 | 2024-05-02 11:23AM EDT | 2024-05-10 | 3.20 | 0.94 | 4.60 | 0.00 | - | 1 | 4 | 114.50% |
| MSTR240517C01680000 | 2024-05-02 2:38PM EDT | 2024-05-17 | 7.85 | 11.35 | 13.25 | 0.00 | - | 2 | 34 | 113.52% |
| MSTR240621C01680000 | 2024-05-02 10:10AM EDT | 2024-06-21 | 40.30 | 78.10 | 83.15 | 0.00 | - | 1 | 13 | 116.23% |
| MSTR240719C01680000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 85.00 | 126.15 | 133.95 | 0.00 | - | 15 | 57 | 117.07% |
| MSTR240816C01680000 | 2024-04-26 1:19PM EDT | 2024-08-16 | 214.40 | 170.45 | 179.30 | 0.00 | - | 4 | 5 | 118.06% |
| MSTR241018C01680000 | 2024-04-18 1:36PM EDT | 2024-10-18 | 280.52 | 236.00 | 250.60 | 0.00 | - | 1 | 16 | 114.29% |
| MSTR241115C01680000 | 2024-05-01 2:52PM EDT | 2024-11-15 | 215.00 | 263.15 | 278.40 | 0.00 | - | 1 | 4 | 113.54% |
| MSTR250117C01680000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 312.00 | 309.20 | 323.50 | -33.00 | -9.57% | 1 | 6 | 109.96% |
| MSTR250221C01680000 | 2024-04-02 10:43AM EDT | 2025-02-21 | 630.97 | 250.00 | 269.15 | 0.00 | - | 7 | 9 | 90.22% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 2025-12-19 | 501.27 | 478.00 | 494.00 | 0.00 | - | 1 | 0 | 100.94% |
| MSTR260618C01680000 | 2024-05-01 2:43PM EDT | 2026-06-18 | 446.50 | 532.00 | 550.00 | 0.00 | - | 3 | 4 | 96.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01680000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 638.00 | 448.15 | 462.30 | 0.00 | - | 4 | 0 | 317.07% |
| MSTR240510P01680000 | 2024-04-04 3:04PM EDT | 2024-05-10 | 286.00 | 449.45 | 462.15 | 0.00 | - | 2 | 0 | 110.96% |
| MSTR240517P01680000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 608.88 | 458.55 | 470.85 | 0.00 | - | 3 | 17 | 92.57% |
| MSTR240531P01680000 | 2024-04-23 11:24AM EDT | 2024-05-31 | 444.68 | 482.75 | 496.35 | 0.00 | - | 1 | 11 | 104.67% |
| MSTR240621P01680000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 496.25 | 520.15 | 531.80 | 0.00 | - | 13 | 18 | 106.77% |
| MSTR240719P01680000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 685.20 | 563.25 | 575.95 | 0.00 | - | 6 | 8 | 107.46% |
| MSTR240816P01680000 | 2024-04-03 3:46PM EDT | 2024-08-16 | 518.28 | 601.00 | 612.60 | 0.00 | - | 2 | 4 | 107.16% |
| MSTR241018P01680000 | 2024-04-17 10:10AM EDT | 2024-10-18 | 711.85 | 660.25 | 672.45 | 0.00 | - | 1 | 4 | 103.17% |
| MSTR241115P01680000 | 2024-04-11 1:43PM EDT | 2024-11-15 | 609.85 | 680.00 | 693.05 | 0.00 | - | 3 | 8 | 101.22% |
| MSTR250117P01680000 | 2024-04-26 10:41AM EDT | 2025-01-17 | 731.18 | 715.55 | 730.65 | 0.00 | - | 1 | 3 | 97.02% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 737.35 | 840.00 | 857.25 | 0.00 | - | 2 | 2 | 82.59% |
