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
58 638,23 +3 812,48 (+6,95 %)
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:1860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01860000 | 2024-05-03 10:55AM EDT | 2024-05-10 | 1.24 | 0.00 | 3.70 | +0.56 | +82.35% | 2 | 64 | 143.16% |
| MSTR240517C01860000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 5.00 | 4.15 | 5.80 | +1.60 | +47.06% | 2 | 28 | 118.87% |
| MSTR240524C01860000 | 2024-05-02 1:53PM EDT | 2024-05-24 | 10.00 | 11.25 | 14.55 | 0.00 | - | 2 | 3 | 117.87% |
| MSTR240621C01860000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 33.78 | 51.30 | 56.65 | 0.00 | - | 3 | 51 | 115.96% |
| MSTR240719C01860000 | 2024-05-02 10:37AM EDT | 2024-07-19 | 66.09 | 94.00 | 101.60 | 0.00 | - | 1 | 17 | 116.50% |
| MSTR240816C01860000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 85.35 | 134.75 | 142.65 | 0.00 | - | 2 | 2 | 116.94% |
| MSTR241018C01860000 | 2024-04-16 10:27AM EDT | 2024-10-18 | 267.70 | 199.00 | 213.35 | 0.00 | - | 2 | 4 | 113.53% |
| MSTR241115C01860000 | 2024-04-30 9:43AM EDT | 2024-11-15 | 238.80 | 225.25 | 240.00 | 0.00 | - | 1 | 6 | 112.56% |
| MSTR250117C01860000 | 2024-04-22 12:38PM EDT | 2025-01-17 | 350.00 | 270.00 | 286.00 | 0.00 | - | 1 | 5 | 108.97% |
| MSTR250221C01860000 | 2024-04-30 2:30PM EDT | 2025-02-21 | 240.00 | 292.00 | 308.00 | 0.00 | - | 1 | 1 | 107.31% |
| MSTR251219C01860000 | 2024-03-25 3:23PM EDT | 2025-12-19 | 986.00 | 484.00 | 502.00 | 0.00 | - | 1 | 2 | 107.31% |
| MSTR260116C01860000 | 2024-03-25 11:06AM EDT | 2026-01-16 | 955.90 | 510.00 | 532.00 | 0.00 | - | 17 | 15 | 109.63% |
| MSTR260618C01860000 | 2024-04-30 11:02AM EDT | 2026-06-18 | 458.00 | 496.00 | 514.00 | 0.00 | - | 2 | 2 | 95.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01860000 | 2024-04-30 10:39AM EDT | 2024-05-10 | 714.00 | 630.00 | 647.15 | 0.00 | - | 1 | 0 | 140.06% |
| MSTR240517P01860000 | 2024-04-01 10:49AM EDT | 2024-05-17 | 479.65 | 826.00 | 840.15 | 0.00 | - | 2 | 22 | 382.57% |
| MSTR240524P01860000 | 2024-04-15 10:39AM EDT | 2024-05-24 | 516.09 | 640.05 | 657.35 | 0.00 | - | 3 | 3 | 115.33% |
| MSTR240621P01860000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 625.83 | 674.05 | 690.05 | 0.00 | - | 1 | 6 | 109.05% |
| MSTR240719P01860000 | 2024-04-01 11:41AM EDT | 2024-07-19 | 608.11 | 870.15 | 882.70 | 0.00 | - | 1 | 1 | 182.66% |
| MSTR240816P01860000 | 2024-03-26 1:08PM EDT | 2024-08-16 | 590.00 | 756.20 | 772.00 | 0.00 | - | 2 | 2 | 112.21% |
| MSTR241018P01860000 | 2024-04-01 1:03PM EDT | 2024-10-18 | 728.82 | 880.00 | 894.25 | 0.00 | - | 2 | 0 | 126.91% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 2025-01-17 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 73.53% |
| MSTR250221P01860000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 759.12 | 882.00 | 898.60 | 0.00 | - | 3 | 3 | 96.68% |
| MSTR260116P01860000 | 2024-03-25 11:06AM EDT | 2026-01-16 | 919.00 | 962.00 | 982.00 | 0.00 | - | 15 | 15 | 79.27% |
