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
38 668,97 +443,31 (+1,16 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 308,20 -1,40 (-0,06 %) Bitcoin EUR
57 267,48 +2 418,32 (+4,41 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:06PM EDT. Marché ouvert.
Prix d’exercice:1820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01820000 | 2024-04-24 2:51PM EDT | 2024-05-03 | 6.15 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 218.75% |
| MSTR240510C01820000 | 2024-04-30 9:42AM EDT | 2024-05-10 | 3.50 | 0.01 | 1.49 | 0.00 | - | 1 | 10 | 114.45% |
| MSTR240517C01820000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 7.00 | 6.25 | 7.75 | +3.00 | +75.00% | 1 | 32 | 118.60% |
| MSTR240531C01820000 | 2024-04-22 1:09PM EDT | 2024-05-31 | 89.49 | 23.05 | 31.10 | 0.00 | - | - | 1 | 117.95% |
| MSTR240621C01820000 | 2024-05-01 11:11AM EDT | 2024-06-21 | 31.90 | 58.55 | 65.60 | 0.00 | - | 20 | 76 | 117.99% |
| MSTR240719C01820000 | 2024-05-02 2:18PM EDT | 2024-07-19 | 114.75 | 104.70 | 112.45 | +33.75 | +41.67% | 1 | 2 | 118.87% |
| MSTR240816C01820000 | 2024-05-01 11:57AM EDT | 2024-08-16 | 88.00 | 144.30 | 154.60 | 0.00 | - | 4 | 23 | 118.75% |
| MSTR241018C01820000 | 2024-05-01 12:01PM EDT | 2024-10-18 | 135.00 | 210.00 | 223.75 | 0.00 | - | 1 | 2 | 114.93% |
| MSTR241115C01820000 | 2024-03-25 10:25AM EDT | 2024-11-15 | 677.25 | 290.80 | 308.35 | 0.00 | - | 2 | 3 | 129.65% |
| MSTR250117C01820000 | 2024-05-02 12:57PM EDT | 2025-01-17 | 231.96 | 280.10 | 295.70 | 0.00 | - | 1 | 5 | 110.01% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 2025-02-21 | 342.00 | 302.00 | 320.05 | 0.00 | - | 1 | 1 | 108.58% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 2025-12-19 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 129.53% |
| MSTR260116C01820000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 560.00 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 154.57% |
| MSTR260618C01820000 | 2024-03-25 2:50PM EDT | 2026-06-18 | 1,079.80 | 548.00 | 566.00 | 0.00 | - | 4 | 2 | 103.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01820000 | 2024-04-25 11:02AM EDT | 2024-05-03 | 580.60 | 588.90 | 604.50 | 0.00 | - | 1 | 0 | 384.81% |
| MSTR240621P01820000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 704.55 | 643.35 | 654.25 | 0.00 | - | 3 | 49 | 106.74% |
| MSTR240719P01820000 | 2024-04-02 9:31AM EDT | 2024-07-19 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240816P01820000 | 2024-03-25 3:45PM EDT | 2024-08-16 | 567.50 | 706.95 | 723.15 | 0.00 | - | 4 | 4 | 103.92% |
| MSTR241018P01820000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 754.82 | 774.00 | 785.80 | 0.00 | - | - | 1 | 103.01% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 808.00 | 792.00 | 807.35 | 0.00 | - | 1 | 3 | 101.06% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 2025-01-17 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 113.63% |
| MSTR250221P01820000 | 2024-03-13 11:42AM EDT | 2025-02-21 | 782.55 | 772.00 | 792.00 | 0.00 | - | - | 1 | 78.47% |
| MSTR260116P01820000 | 2024-03-18 11:37AM EDT | 2026-01-16 | 930.00 | 978.00 | 997.95 | 0.00 | - | - | 16 | 86.64% |
