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
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 232,56 +3 053,13 (+5,53 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:1780.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01780000 | 2024-05-02 11:16AM EDT | 2024-05-10 | 1.10 | 0.37 | 2.50 | 0.00 | - | 3 | 15 | 125.93% |
| MSTR240517C01780000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 6.69 | 3.85 | 7.45 | +1.79 | +36.53% | 2 | 16 | 111.67% |
| MSTR240524C01780000 | 2024-04-29 11:31AM EDT | 2024-05-24 | 47.35 | 15.10 | 20.95 | 0.00 | - | 1 | 2 | 118.28% |
| MSTR240621C01780000 | 2024-05-02 9:31AM EDT | 2024-06-21 | 40.88 | 60.30 | 67.80 | 0.00 | - | 1 | 14 | 115.98% |
| MSTR240719C01780000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 103.83 | 104.65 | 112.45 | -40.33 | -27.98% | 1 | 17 | 115.64% |
| MSTR240816C01780000 | 2024-03-28 11:17AM EDT | 2024-08-16 | 505.00 | 196.10 | 209.00 | 0.00 | - | 2 | 2 | 136.54% |
| MSTR241018C01780000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 267.40 | 212.00 | 226.75 | 0.00 | - | 2 | 3 | 113.07% |
| MSTR241115C01780000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 200.00 | 239.70 | 254.70 | 0.00 | - | 1 | 9 | 112.49% |
| MSTR250117C01780000 | 2024-04-12 11:03AM EDT | 2025-01-17 | 502.00 | 283.35 | 300.90 | 0.00 | - | 1 | 4 | 108.79% |
| MSTR250221C01780000 | 2024-03-15 10:01AM EDT | 2025-02-21 | 694.00 | 502.00 | 522.00 | 0.00 | - | - | 1 | 154.11% |
| MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 790.20 | 452.00 | 470.00 | 0.00 | - | 1 | 2 | 99.52% |
| MSTR260116C01780000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 785.20 | 460.00 | 478.00 | 0.00 | - | 5 | 5 | 98.59% |
| MSTR260618C01780000 | 2024-03-28 3:50PM EDT | 2026-06-18 | 942.00 | 566.00 | 584.00 | 0.00 | - | 1 | 5 | 104.74% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01780000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 540.10 | 556.00 | 573.65 | 0.00 | - | 1 | 6 | 119.26% |
| MSTR240621P01780000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 668.25 | 605.10 | 618.75 | 0.00 | - | 2 | 2 | 109.47% |
| MSTR240719P01780000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 502.65 | 629.20 | 644.85 | 0.00 | - | 4 | 1 | 101.19% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 667.85 | 680.00 | 696.45 | 0.00 | - | 3 | 4 | 108.43% |
| MSTR241018P01780000 | 2024-04-16 10:25AM EDT | 2024-10-18 | 746.90 | 736.00 | 751.00 | 0.00 | - | 1 | 3 | 103.06% |
| MSTR241115P01780000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 782.90 | 756.00 | 773.95 | 0.00 | - | 1 | 3 | 101.50% |
| MSTR250117P01780000 | 2024-03-26 10:34AM EDT | 2025-01-17 | 704.20 | 812.00 | 827.25 | 0.00 | - | 2 | 2 | 101.64% |
| MSTR260116P01780000 | 2024-04-05 11:12AM EDT | 2026-01-16 | 829.55 | 916.00 | 934.00 | 0.00 | - | 3 | 3 | 82.18% |
