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
38 678,88 +453,22 (+1,19 %) EUR/USD
1,0764 +0,0037 (+0,34 %) Gold future
2 306,40 -3,20 (-0,14 %) Bitcoin EUR
57 422,86 +2 402,08 (+4,37 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:19PM EDT. Marché ouvert.
Prix d’exercice:1740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01740000 | 2024-05-02 12:49PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 9 | 193.75% |
| MSTR240510C01740000 | 2024-05-02 1:54PM EDT | 2024-05-10 | 2.65 | 0.61 | 2.30 | +1.35 | +103.85% | 1 | 6 | 111.60% |
| MSTR240517C01740000 | 2024-05-03 11:58AM EDT | 2024-05-17 | 9.50 | 7.75 | 13.20 | +4.00 | +72.73% | 1 | 20 | 116.74% |
| MSTR240531C01740000 | 2024-04-19 10:15AM EDT | 2024-05-31 | 77.00 | 30.10 | 38.95 | 0.00 | - | 1 | 1 | 116.32% |
| MSTR240621C01740000 | 2024-05-02 1:20PM EDT | 2024-06-21 | 74.00 | 68.40 | 74.25 | +24.85 | +50.56% | 1 | 13 | 115.50% |
| MSTR240719C01740000 | 2024-05-01 2:01PM EDT | 2024-07-19 | 108.70 | 115.85 | 121.10 | +34.70 | +46.89% | 1 | 9 | 116.04% |
| MSTR240816C01740000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 110.90 | 158.00 | 168.60 | 0.00 | - | 2 | 4 | 117.41% |
| MSTR241018C01740000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 256.59 | 224.00 | 238.65 | 0.00 | - | - | 4 | 113.69% |
| MSTR241115C01740000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 252.20 | 250.00 | 265.75 | 0.00 | - | 1 | 4 | 112.71% |
| MSTR250117C01740000 | 2024-05-01 1:56PM EDT | 2025-01-17 | 220.00 | 295.75 | 309.70 | 0.00 | - | 1 | 11 | 108.99% |
| MSTR250221C01740000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 386.80 | 318.00 | 336.25 | 0.00 | - | 1 | 12 | 107.90% |
| MSTR251219C01740000 | 2024-03-28 1:03PM EDT | 2025-12-19 | 883.76 | 520.00 | 536.00 | 0.00 | - | 1 | 1 | 109.62% |
| MSTR260618C01740000 | 2024-04-16 11:46AM EDT | 2026-06-18 | 562.00 | 518.00 | 538.00 | 0.00 | - | 2 | 1 | 96.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01740000 | 2024-03-28 12:22PM EDT | 2024-05-03 | 304.45 | 452.90 | 465.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240517P01740000 | 2024-04-05 3:14PM EDT | 2024-05-17 | 424.37 | 517.25 | 531.00 | 0.00 | - | 4 | 5 | 113.23% |
| MSTR240621P01740000 | 2024-04-12 3:43PM EDT | 2024-06-21 | 475.70 | 573.10 | 585.20 | 0.00 | - | 1 | 16 | 110.69% |
| MSTR240719P01740000 | 2024-04-18 1:13PM EDT | 2024-07-19 | 654.85 | 614.50 | 626.45 | 0.00 | - | 3 | 5 | 109.81% |
| MSTR240816P01740000 | 2024-04-04 9:31AM EDT | 2024-08-16 | 531.10 | 652.90 | 664.85 | 0.00 | - | 2 | 4 | 109.79% |
| MSTR241018P01740000 | 2024-04-25 10:05AM EDT | 2024-10-18 | 718.80 | 708.05 | 722.25 | 0.00 | - | 3 | 5 | 104.30% |
| MSTR241115P01740000 | 2024-04-02 12:02PM EDT | 2024-11-15 | 699.32 | 777.25 | 794.00 | 0.00 | - | 1 | 2 | 116.29% |
| MSTR250117P01740000 | 2024-03-13 10:12AM EDT | 2025-01-17 | 710.10 | 694.80 | 712.40 | 0.00 | - | - | 5 | 81.26% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 2025-02-21 | 704.30 | 776.00 | 794.40 | 0.00 | - | 1 | 1 | 94.94% |
| MSTR260116P01740000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 779.70 | 888.00 | 903.95 | 0.00 | - | 3 | 5 | 82.79% |
