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
58 545,10 +3 340,98 (+6,05 %)
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:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01900000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.68 | 0.01 | 1.40 | -0.19 | -21.84% | 8 | 30 | 131.40% |
| MSTR240517C01900000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 4.12 | 3.50 | 4.75 | +1.37 | +49.82% | 11 | 161 | 119.59% |
| MSTR240524C01900000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 7.36 | 7.15 | 16.15 | 0.00 | - | 1 | 18 | 119.43% |
| MSTR240531C01900000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 20.82 | 17.15 | 25.30 | +6.75 | +47.97% | 9 | 22 | 119.40% |
| MSTR240621C01900000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 50.67 | 47.90 | 52.20 | +12.34 | +32.19% | 12 | 87 | 116.35% |
| MSTR240719C01900000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 95.15 | 89.10 | 96.25 | +25.17 | +35.97% | 5 | 70 | 116.79% |
| MSTR240816C01900000 | 2024-05-03 2:53PM EDT | 2024-08-16 | 136.96 | 128.25 | 138.90 | +46.83 | +51.96% | 3 | 29 | 117.45% |
| MSTR241018C01900000 | 2024-05-02 9:57AM EDT | 2024-10-18 | 139.50 | 192.00 | 205.70 | 0.00 | - | 1 | 13 | 113.40% |
| MSTR241115C01900000 | 2024-05-02 11:10AM EDT | 2024-11-15 | 179.25 | 216.00 | 233.40 | 0.00 | - | 1 | 14 | 112.30% |
| MSTR250117C01900000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 272.96 | 262.25 | 279.20 | +51.96 | +23.51% | 4 | 88 | 108.93% |
| MSTR250221C01900000 | 2024-05-01 1:32PM EDT | 2025-02-21 | 205.90 | 284.00 | 302.00 | 0.00 | - | 1 | 19 | 107.32% |
| MSTR251219C01900000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 378.50 | 430.00 | 450.00 | 0.00 | - | 1 | 111 | 99.41% |
| MSTR260116C01900000 | 2024-04-16 10:38AM EDT | 2026-01-16 | 488.51 | 438.00 | 456.00 | 0.00 | - | 4 | 4 | 98.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01900000 | 2024-05-01 11:22AM EDT | 2024-05-10 | 880.00 | 670.00 | 688.00 | 0.00 | - | 1 | 0 | 150.98% |
| MSTR240517P01900000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 809.72 | 673.05 | 689.95 | 0.00 | - | 1 | 4 | 121.48% |
| MSTR240524P01900000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 610.00 | 678.00 | 696.00 | 0.00 | - | - | 2 | 115.61% |
| MSTR240621P01900000 | 2024-05-01 11:28AM EDT | 2024-06-21 | 890.00 | 710.00 | 723.65 | 0.00 | - | 2 | 4 | 108.05% |
| MSTR240719P01900000 | 2024-04-03 1:03PM EDT | 2024-07-19 | 594.00 | 752.45 | 764.65 | 0.00 | - | 1 | 10 | 110.94% |
| MSTR240816P01900000 | 2024-04-01 3:59PM EDT | 2024-08-16 | 675.00 | 924.90 | 939.40 | 0.00 | - | 5 | 8 | 165.15% |
| MSTR241018P01900000 | 2024-04-17 10:22AM EDT | 2024-10-18 | 900.00 | 834.00 | 849.55 | 0.00 | - | 1 | 7 | 102.84% |
| MSTR241115P01900000 | 2024-03-22 1:40PM EDT | 2024-11-15 | 819.20 | 906.25 | 924.10 | 0.00 | - | 1 | 1 | 116.13% |
| MSTR250117P01900000 | 2024-04-17 11:23AM EDT | 2025-01-17 | 948.05 | 888.00 | 906.10 | 0.00 | - | 8 | 16 | 96.59% |
| MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 2025-12-19 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 68.42% |
| MSTR260116P01900000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 918.40 | 1,012.00 | 1,031.95 | 0.00 | - | 2 | 2 | 81.95% |
