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
1,0768 +0,0040 (+0,38 %) Gold future
2 310,00 +0,40 (+0,02 %) Bitcoin EUR
58 402,87 +3 551,57 (+6,47 %)
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:1960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01960000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 4 | 331.25% |
| MSTR240510C01960000 | 2024-05-03 1:18PM EDT | 2024-05-10 | 0.50 | 0.00 | 3.50 | -5.24 | -91.29% | 1 | 2 | 146.44% |
| MSTR240517C01960000 | 2024-04-30 10:25AM EDT | 2024-05-17 | 4.82 | 2.00 | 4.65 | 0.00 | - | 1 | 8 | 117.73% |
| MSTR240531C01960000 | 2024-05-01 2:28PM EDT | 2024-05-31 | 11.00 | 14.10 | 21.55 | 0.00 | - | 1 | 3 | 117.77% |
| MSTR240621C01960000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 47.40 | 41.15 | 48.05 | -54.39 | -53.43% | 1 | 26 | 115.62% |
| MSTR240719C01960000 | 2024-04-24 3:15PM EDT | 2024-07-19 | 126.02 | 78.00 | 88.95 | 0.00 | - | 2 | 5 | 115.35% |
| MSTR240816C01960000 | 2024-03-01 11:35AM EDT | 2024-08-16 | 113.00 | 466.00 | 481.15 | 0.00 | - | 1 | 5 | 252.72% |
| MSTR241018C01960000 | 2024-04-23 12:30PM EDT | 2024-10-18 | 267.00 | 183.00 | 197.70 | 0.00 | - | 1 | 4 | 113.48% |
| MSTR241115C01960000 | 2024-02-29 4:08PM EDT | 2024-11-15 | 153.80 | 584.00 | 600.20 | 0.00 | - | - | 1 | 221.71% |
| MSTR250117C01960000 | 2024-04-17 11:08AM EDT | 2025-01-17 | 271.68 | 252.30 | 269.10 | 0.00 | - | 1 | 22 | 108.75% |
| MSTR260116C01960000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,032.00 | 472.00 | 487.70 | 0.00 | - | 1 | 2 | 105.19% |
| MSTR260618C01960000 | 2024-03-18 10:31AM EDT | 2026-06-18 | 868.47 | 474.00 | 494.00 | 0.00 | - | - | 1 | 94.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01960000 | 2024-03-27 10:39AM EDT | 2024-05-17 | 426.45 | 710.85 | 725.75 | 0.00 | - | 6 | 6 | 0.00% |
| MSTR240621P01960000 | 2024-04-03 3:44PM EDT | 2024-06-21 | 618.45 | 766.55 | 780.90 | 0.00 | - | 1 | 2 | 108.95% |
| MSTR240816P01960000 | 2024-03-20 1:28PM EDT | 2024-08-16 | 831.55 | 890.00 | 907.40 | 0.00 | - | 1 | 3 | 132.03% |
| MSTR241018P01960000 | 2024-02-29 10:31AM EDT | 2024-10-18 | 1,057.00 | 766.25 | 778.35 | 0.00 | - | - | 1 | 58.60% |
| MSTR241115P01960000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 870.86 | 904.00 | 921.40 | 0.00 | - | 1 | 4 | 100.93% |
| MSTR250117P01960000 | 2024-02-29 10:31AM EDT | 2025-01-17 | 1,076.00 | 834.00 | 849.65 | 0.00 | - | - | 1 | 69.30% |
| MSTR250221P01960000 | 2024-04-11 9:40AM EDT | 2025-02-21 | 873.95 | 956.00 | 972.00 | 0.00 | - | - | 1 | 94.42% |
| MSTR260116P01960000 | 2024-03-18 11:35AM EDT | 2026-01-16 | 1,038.00 | 1,090.00 | 1,108.00 | 0.00 | - | - | 1 | 86.17% |
