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
38 673,63 +447,97 (+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:1760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01760000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 201.56% |
| MSTR240510C01760000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 1.20 | 0.75 | 1.44 | -3.95 | -76.70% | 2 | 3 | 111.18% |
| MSTR240517C01760000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 4.46 | 6.75 | 7.95 | 0.00 | - | 4 | 13 | 111.65% |
| MSTR240621C01760000 | 2024-04-30 11:15AM EDT | 2024-06-21 | 52.50 | 61.60 | 66.45 | 0.00 | - | 1 | 73 | 113.37% |
| MSTR240719C01760000 | 2024-04-30 2:27PM EDT | 2024-07-19 | 86.72 | 107.20 | 118.40 | 0.00 | - | 34 | 78 | 115.78% |
| MSTR240816C01760000 | 2024-04-30 12:28PM EDT | 2024-08-16 | 115.10 | 150.15 | 160.50 | 0.00 | - | 2 | 61 | 116.51% |
| MSTR241018C01760000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 176.98 | 216.00 | 229.30 | 0.00 | - | 11 | 11 | 112.94% |
| MSTR241115C01760000 | 2024-04-29 10:56AM EDT | 2024-11-15 | 300.00 | 242.80 | 256.00 | 0.00 | - | 1 | 5 | 112.10% |
| MSTR250117C01760000 | 2024-05-01 2:48PM EDT | 2025-01-17 | 295.00 | 289.85 | 302.00 | +60.00 | +25.53% | 1 | 3 | 108.91% |
| MSTR251219C01760000 | 2024-04-30 2:01PM EDT | 2025-12-19 | 379.82 | 454.00 | 472.00 | 0.00 | - | 15 | 6 | 99.48% |
| MSTR260116C01760000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 531.70 | 462.00 | 479.95 | 0.00 | - | 1 | 2 | 98.55% |
| MSTR260618C01760000 | 2024-04-24 11:20AM EDT | 2026-06-18 | 585.00 | 510.00 | 528.00 | 0.00 | - | 1 | 1 | 95.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01760000 | 2024-04-30 9:35AM EDT | 2024-05-17 | 596.16 | 543.80 | 555.70 | 0.00 | - | 3 | 40 | 119.30% |
| MSTR240621P01760000 | 2024-04-02 11:39AM EDT | 2024-06-21 | 533.85 | 666.15 | 681.20 | 0.00 | - | 2 | 36 | 157.21% |
| MSTR240719P01760000 | 2024-03-28 11:29AM EDT | 2024-07-19 | 527.00 | 612.80 | 627.65 | 0.00 | - | 2 | 2 | 99.60% |
| MSTR240816P01760000 | 2024-03-28 10:36AM EDT | 2024-08-16 | 516.85 | 654.30 | 666.75 | 0.00 | - | 2 | 4 | 102.63% |
| MSTR241018P01760000 | 2024-04-16 10:54AM EDT | 2024-10-18 | 738.65 | 724.10 | 740.10 | 0.00 | - | 2 | 3 | 103.74% |
| MSTR250117P01760000 | 2024-03-14 11:39AM EDT | 2025-01-17 | 766.00 | 712.00 | 726.65 | 0.00 | - | 4 | 4 | 80.48% |
| MSTR250221P01760000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 691.47 | 804.00 | 820.80 | 0.00 | - | 3 | 3 | 96.95% |
| MSTR260116P01760000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 819.25 | 904.00 | 923.95 | 0.00 | - | 1 | 1 | 82.76% |
