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
58 253,02 +3 510,19 (+6,41 %)
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:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01800000 | 2024-05-03 12:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 32 | 284 | 200.00% |
| MSTR240510C01800000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.66 | 0.34 | 1.05 | -0.36 | -35.29% | 97 | 58 | 109.72% |
| MSTR240517C01800000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 6.80 | 4.20 | 6.80 | +1.52 | +28.79% | 127 | 501 | 109.80% |
| MSTR240524C01800000 | 2024-05-02 10:21AM EDT | 2024-05-24 | 20.90 | 12.00 | 19.75 | +13.60 | +186.30% | 1 | 14 | 114.18% |
| MSTR240531C01800000 | 2024-05-03 12:40PM EDT | 2024-05-31 | 26.18 | 23.25 | 30.30 | +8.63 | +49.17% | 4 | 18 | 114.51% |
| MSTR240621C01800000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 63.00 | 57.45 | 66.00 | +12.70 | +25.25% | 2 | 118 | 115.06% |
| MSTR240719C01800000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 107.30 | 101.90 | 108.20 | +23.30 | +27.74% | 4 | 95 | 114.78% |
| MSTR240816C01800000 | 2024-05-03 1:03PM EDT | 2024-08-16 | 147.31 | 142.35 | 153.55 | +41.28 | +38.93% | 4 | 81 | 116.02% |
| MSTR241018C01800000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 222.24 | 208.05 | 223.10 | +62.22 | +38.88% | 1 | 24 | 112.73% |
| MSTR241115C01800000 | 2024-05-03 11:22AM EDT | 2024-11-15 | 236.00 | 234.00 | 251.80 | +34.00 | +16.83% | 1 | 15 | 112.07% |
| MSTR250117C01800000 | 2024-05-03 11:20AM EDT | 2025-01-17 | 280.82 | 281.05 | 295.25 | +60.10 | +27.23% | 3 | 110 | 108.54% |
| MSTR250221C01800000 | 2024-05-03 11:18AM EDT | 2025-02-21 | 300.00 | 302.00 | 320.00 | +42.78 | +16.63% | 3 | 30 | 107.12% |
| MSTR251219C01800000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 397.50 | 448.00 | 468.00 | 0.00 | - | 1 | 15 | 99.52% |
| MSTR260116C01800000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 394.04 | 456.00 | 474.00 | 0.00 | - | 3 | 18 | 98.43% |
| MSTR260618C01800000 | 2024-05-02 10:12AM EDT | 2026-06-18 | 410.00 | 506.00 | 524.00 | 0.00 | - | 1 | 12 | 95.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01800000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 744.20 | 570.00 | 588.00 | 0.00 | - | 4 | 0 | 358.64% |
| MSTR240510P01800000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 754.08 | 570.00 | 588.00 | 0.00 | - | 1 | 0 | 126.83% |
| MSTR240517P01800000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 591.39 | 574.90 | 591.50 | -123.36 | -17.26% | 1 | 48 | 112.42% |
| MSTR240524P01800000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 622.65 | 582.00 | 599.45 | 0.00 | - | 1 | 1 | 110.23% |
| MSTR240621P01800000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 792.20 | 622.90 | 636.20 | 0.00 | - | 3 | 25 | 108.46% |
| MSTR240719P01800000 | 2024-05-03 11:18AM EDT | 2024-07-19 | 685.00 | 658.20 | 674.35 | -120.05 | -14.91% | 14 | 29 | 106.88% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 2024-08-16 | 624.00 | 696.00 | 711.90 | 0.00 | - | 1 | 4 | 107.58% |
| MSTR241018P01800000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 741.05 | 752.00 | 768.90 | 0.00 | - | 1 | 6 | 102.95% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 718.37 | 772.00 | 790.70 | 0.00 | - | 2 | 3 | 101.28% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 2025-01-17 | 738.00 | 808.00 | 825.10 | 0.00 | - | 3 | 5 | 96.76% |
| MSTR250221P01800000 | 2024-04-02 10:50AM EDT | 2025-02-21 | 790.00 | 892.95 | 910.80 | 0.00 | - | 1 | 2 | 110.33% |
| MSTR260116P01800000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 818.50 | 932.00 | 950.00 | 0.00 | - | 2 | 2 | 82.08% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 77.86% |
