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
58 403,75 +3 538,70 (+6,45 %)
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:1880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01880000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.60 | 0.00 | 3.65 | -5.40 | -90.00% | 3 | 3 | 145.87% |
| MSTR240517C01880000 | 2024-05-03 10:26AM EDT | 2024-05-17 | 7.78 | 3.40 | 5.65 | -0.22 | -2.75% | 4 | 16 | 119.21% |
| MSTR240524C01880000 | 2024-04-09 3:22PM EDT | 2024-05-24 | 124.90 | 10.85 | 14.30 | 0.00 | - | - | 1 | 119.35% |
| MSTR240621C01880000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 39.20 | 49.80 | 55.35 | 0.00 | - | 2 | 124 | 116.62% |
| MSTR240719C01880000 | 2024-04-30 9:42AM EDT | 2024-07-19 | 101.23 | 91.05 | 98.75 | 0.00 | - | 1 | 7 | 116.50% |
| MSTR240816C01880000 | 2024-05-03 10:04AM EDT | 2024-08-16 | 137.00 | 131.80 | 139.65 | +23.00 | +20.18% | 2 | 8 | 117.04% |
| MSTR241018C01880000 | 2024-04-30 12:31PM EDT | 2024-10-18 | 150.00 | 196.00 | 210.05 | 0.00 | - | 1 | 5 | 113.63% |
| MSTR241115C01880000 | 2024-04-01 2:22PM EDT | 2024-11-15 | 551.91 | 167.30 | 182.00 | 0.00 | - | 1 | 3 | 97.09% |
| MSTR250117C01880000 | 2024-05-01 9:31AM EDT | 2025-01-17 | 187.54 | 264.55 | 282.00 | 0.00 | - | 1 | 53 | 108.69% |
| MSTR250221C01880000 | 2024-03-28 2:33PM EDT | 2025-02-21 | 722.06 | 340.00 | 358.00 | 0.00 | - | 2 | 2 | 119.36% |
| MSTR251219C01880000 | 2024-03-11 10:13AM EDT | 2025-12-19 | 719.00 | 598.00 | 618.00 | 0.00 | - | 15 | 16 | 128.48% |
| MSTR260116C01880000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 490.85 | 442.00 | 460.00 | 0.00 | - | 2 | 5 | 98.42% |
| MSTR260618C01880000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 928.00 | 546.00 | 566.00 | 0.00 | - | 2 | 6 | 104.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01880000 | 2024-04-11 11:58AM EDT | 2024-05-17 | 466.44 | 653.45 | 670.55 | 0.00 | - | 1 | 0 | 121.42% |
| MSTR240621P01880000 | 2024-04-02 2:22PM EDT | 2024-06-21 | 600.95 | 777.20 | 790.35 | 0.00 | - | 2 | 5 | 165.96% |
| MSTR240719P01880000 | 2024-04-02 9:32AM EDT | 2024-07-19 | 690.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P01880000 | 2024-03-28 10:24AM EDT | 2024-08-16 | 600.26 | 748.00 | 764.10 | 0.00 | - | 1 | 1 | 101.61% |
| MSTR241018P01880000 | 2024-03-05 10:46AM EDT | 2024-10-18 | 889.15 | 682.85 | 698.00 | 0.00 | - | 1 | 1 | 54.49% |
| MSTR241115P01880000 | 2024-03-22 1:40PM EDT | 2024-11-15 | 804.70 | 890.00 | 907.95 | 0.00 | - | 1 | 1 | 116.21% |
| MSTR251219P01880000 | 2024-03-13 11:12AM EDT | 2025-12-19 | 910.05 | 908.00 | 927.80 | 0.00 | - | - | 1 | 69.77% |
