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
38 691,53 +465,87 (+1,22 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 308,60 -1,00 (-0,04 %) Bitcoin EUR
57 483,05 +2 425,59 (+4,41 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Prix d’exercice:1720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01720000 | 2024-05-03 10:18AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 4 | 181.25% |
| MSTR240510C01720000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 1.59 | 0.96 | 2.64 | 0.00 | - | 1 | 4 | 112.60% |
| MSTR240517C01720000 | 2024-05-01 12:54PM EDT | 2024-05-17 | 5.33 | 8.15 | 9.25 | 0.00 | - | 12 | 36 | 109.74% |
| MSTR240621C01720000 | 2024-05-02 12:02PM EDT | 2024-06-21 | 49.28 | 66.90 | 71.35 | 0.00 | - | 1 | 11 | 112.45% |
| MSTR240719C01720000 | 2024-05-02 1:03PM EDT | 2024-07-19 | 90.60 | 109.75 | 120.65 | 0.00 | - | 2 | 23 | 113.16% |
| MSTR240816C01720000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 198.55 | 153.05 | 168.00 | 0.00 | - | 1 | 22 | 115.19% |
| MSTR241018C01720000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 281.90 | 222.00 | 236.90 | 0.00 | - | 2 | 5 | 112.25% |
| MSTR241115C01720000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 322.00 | 250.00 | 264.00 | 0.00 | - | 1 | 5 | 111.66% |
| MSTR250117C01720000 | 2024-05-01 11:22AM EDT | 2025-01-17 | 206.00 | 293.40 | 309.90 | 0.00 | - | 5 | 10 | 108.05% |
| MSTR250221C01720000 | 2024-04-30 1:38PM EDT | 2025-02-21 | 251.25 | 316.05 | 335.35 | 0.00 | - | 1 | 3 | 106.95% |
| MSTR251219C01720000 | 2024-03-15 11:09AM EDT | 2025-12-19 | 877.00 | 652.50 | 677.00 | 0.00 | - | - | 1 | 135.01% |
| MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 2026-01-16 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 101.32% |
| MSTR260618C01720000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 400.43 | 516.00 | 536.00 | 0.00 | - | 1 | 7 | 95.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01720000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 652.30 | 497.35 | 510.10 | 0.00 | - | 4 | 0 | 397.63% |
| MSTR240517P01720000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 632.11 | 504.30 | 516.85 | 0.00 | - | 1 | 8 | 120.98% |
| MSTR240524P01720000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 552.66 | 516.30 | 528.15 | 0.00 | - | - | 1 | 118.56% |
| MSTR240621P01720000 | 2024-04-05 3:54PM EDT | 2024-06-21 | 507.00 | 558.10 | 568.10 | 0.00 | - | 8 | 1 | 110.18% |
| MSTR240719P01720000 | 2024-04-12 9:34AM EDT | 2024-07-19 | 497.60 | 600.70 | 611.80 | 0.00 | - | 1 | 1 | 110.14% |
| MSTR240816P01720000 | 2024-04-04 1:48PM EDT | 2024-08-16 | 515.47 | 638.25 | 653.15 | 0.00 | - | 2 | 4 | 110.42% |
| MSTR241018P01720000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 609.55 | 692.00 | 707.55 | 0.00 | - | 2 | 10 | 104.09% |
| MSTR241115P01720000 | 2024-04-30 1:03PM EDT | 2024-11-15 | 799.62 | 716.05 | 730.70 | 0.00 | - | 3 | 0 | 103.03% |
| MSTR250117P01720000 | 2024-03-14 1:11PM EDT | 2025-01-17 | 724.16 | 685.30 | 698.30 | 0.00 | - | 1 | 1 | 81.97% |
| MSTR251219P01720000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 847.30 | 870.00 | 886.00 | 0.00 | - | 1 | 21 | 84.24% |
| MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 78.19% |
