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
58 153,36 +3 420,30 (+6,25 %)
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:1980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01980000 | 2024-05-03 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.53 | -0.04 | -80.00% | 2 | 54 | 337.50% |
| MSTR240517C01980000 | 2024-04-30 1:57PM EDT | 2024-05-17 | 3.77 | 2.07 | 4.50 | 0.00 | - | 3 | 8 | 119.53% |
| MSTR240531C01980000 | 2024-04-30 11:19AM EDT | 2024-05-31 | 14.85 | 14.10 | 20.10 | 0.00 | - | 2 | 2 | 118.37% |
| MSTR240607C01980000 | 2024-04-30 11:15AM EDT | 2024-06-07 | 21.10 | 22.00 | 29.95 | 0.00 | - | 1 | 1 | 118.04% |
| MSTR240621C01980000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 46.50 | 39.15 | 45.15 | +16.55 | +55.26% | 4 | 26 | 115.11% |
| MSTR240719C01980000 | 2024-04-16 1:25PM EDT | 2024-07-19 | 132.22 | 79.10 | 87.70 | 0.00 | - | 1 | 17 | 116.64% |
| MSTR240816C01980000 | 2024-04-30 10:49AM EDT | 2024-08-16 | 103.50 | 116.30 | 125.90 | 0.00 | - | 6 | 10 | 116.61% |
| MSTR241018C01980000 | 2024-03-25 9:31AM EDT | 2024-10-18 | 502.24 | 242.00 | 260.00 | 0.00 | - | 1 | 6 | 132.95% |
| MSTR241115C01980000 | 2024-05-03 12:34PM EDT | 2024-11-15 | 212.00 | 203.45 | 220.10 | -223.00 | -51.26% | 5 | 23 | 112.11% |
| MSTR250117C01980000 | 2024-05-01 10:33AM EDT | 2025-01-17 | 180.02 | 248.00 | 265.85 | 0.00 | - | 2 | 29 | 108.63% |
| MSTR250221C01980000 | 2024-04-30 11:36AM EDT | 2025-02-21 | 223.85 | 272.00 | 288.00 | 0.00 | - | 2 | 41 | 107.25% |
| MSTR251219C01980000 | 2024-05-01 3:12PM EDT | 2025-12-19 | 354.60 | 416.00 | 436.00 | 0.00 | - | 3 | 6 | 99.12% |
| MSTR260116C01980000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,028.00 | 468.00 | 486.00 | 0.00 | - | 1 | 2 | 105.22% |
| MSTR260618C01980000 | 2024-03-18 12:07PM EDT | 2026-06-18 | 836.15 | 470.00 | 490.00 | 0.00 | - | 2 | 27 | 94.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01980000 | 2024-04-15 9:54AM EDT | 2024-05-03 | 555.20 | 750.00 | 767.60 | 0.00 | - | - | 0 | 423.54% |
| MSTR240517P01980000 | 2024-04-15 12:16PM EDT | 2024-05-17 | 615.20 | 752.00 | 769.25 | 0.00 | - | - | 2 | 121.53% |
| MSTR240621P01980000 | 2024-04-22 1:47PM EDT | 2024-06-21 | 742.47 | 785.00 | 799.30 | 0.00 | - | 1 | 3 | 109.03% |
| MSTR240719P01980000 | 2024-03-28 11:01AM EDT | 2024-07-19 | 630.00 | 796.15 | 810.85 | 0.00 | - | 2 | 1 | 95.08% |
| MSTR240816P01980000 | 2024-03-20 12:16PM EDT | 2024-08-16 | 843.90 | 906.65 | 925.20 | 0.00 | - | 1 | 4 | 132.14% |
| MSTR241018P01980000 | 2024-04-30 10:42AM EDT | 2024-10-18 | 964.65 | 900.00 | 917.75 | 0.00 | - | 1 | 2 | 102.41% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 2024-11-15 | 874.11 | 920.00 | 938.05 | 0.00 | - | 1 | 1 | 100.76% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 2025-01-17 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 70.55% |
| MSTR260116P01980000 | 2024-03-04 11:05AM EDT | 2026-01-16 | 1,134.11 | 972.00 | 992.50 | 0.00 | - | 1 | 1 | 65.18% |
