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
38 648,83 +423,17 (+1,11 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 302,70 -6,90 (-0,30 %) Bitcoin EUR
57 331,78 +2 509,04 (+4,58 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:21PM EDT. Marché ouvert.
Prix d’exercice:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02000000 | 2024-05-03 10:02AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 769 | 262.50% |
| MSTR240510C02000000 | 2024-05-03 11:54AM EDT | 2024-05-10 | 0.61 | 0.25 | 0.80 | +0.11 | +22.00% | 46 | 284 | 134.28% |
| MSTR240517C02000000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 3.65 | 3.45 | 4.00 | +0.82 | +28.98% | 140 | 985 | 127.38% |
| MSTR240524C02000000 | 2024-05-03 11:58AM EDT | 2024-05-24 | 10.40 | 8.85 | 10.70 | +3.21 | +44.65% | 4 | 32 | 125.22% |
| MSTR240531C02000000 | 2024-05-03 10:08AM EDT | 2024-05-31 | 17.00 | 16.00 | 20.00 | +5.37 | +46.17% | 3 | 85 | 124.70% |
| MSTR240621C02000000 | 2024-05-03 12:01PM EDT | 2024-06-21 | 44.37 | 42.90 | 45.95 | +12.70 | +40.10% | 28 | 531 | 121.36% |
| MSTR240719C02000000 | 2024-05-03 11:32AM EDT | 2024-07-19 | 84.00 | 81.65 | 87.45 | +21.30 | +33.97% | 32 | 252 | 121.24% |
| MSTR240816C02000000 | 2024-05-03 10:53AM EDT | 2024-08-16 | 125.00 | 119.50 | 125.25 | +27.35 | +28.01% | 7 | 109 | 120.87% |
| MSTR241018C02000000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 189.26 | 180.00 | 187.35 | +37.41 | +24.64% | 10 | 68 | 115.67% |
| MSTR241115C02000000 | 2024-05-03 10:27AM EDT | 2024-11-15 | 213.00 | 202.00 | 217.55 | +44.45 | +26.37% | 2 | 85 | 114.70% |
| MSTR250117C02000000 | 2024-05-03 11:10AM EDT | 2025-01-17 | 250.00 | 248.50 | 259.95 | +39.43 | +18.73% | 9 | 999 | 110.89% |
| MSTR250221C02000000 | 2024-05-03 11:25AM EDT | 2025-02-21 | 267.00 | 270.00 | 284.00 | +50.98 | +23.60% | 2 | 67 | 109.39% |
| MSTR251219C02000000 | 2024-05-03 9:48AM EDT | 2025-12-19 | 424.00 | 414.00 | 433.90 | +60.95 | +16.79% | 1 | 68 | 101.14% |
| MSTR260116C02000000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 370.00 | 418.00 | 438.00 | 0.00 | - | 7 | 170 | 99.51% |
| MSTR260618C02000000 | 2024-05-01 3:42PM EDT | 2026-06-18 | 480.00 | 470.00 | 490.00 | +113.75 | +31.06% | 4 | 195 | 96.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P02000000 | 2024-04-30 9:32AM EDT | 2024-05-03 | 809.60 | 776.10 | 790.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P02000000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 933.65 | 775.05 | 791.45 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR240621P02000000 | 2024-04-22 1:47PM EDT | 2024-06-21 | 825.15 | 811.40 | 825.30 | +65.61 | +8.64% | 3 | 8 | 100.74% |
| MSTR240719P02000000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 928.76 | 842.20 | 856.10 | 0.00 | - | 100 | 105 | 103.22% |
| MSTR240816P02000000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 858.71 | 874.15 | 888.20 | 0.00 | - | 1 | 66 | 104.56% |
| MSTR241018P02000000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 961.28 | 926.00 | 939.20 | 0.00 | - | 1 | 64 | 100.69% |
| MSTR241115P02000000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 902.86 | 943.30 | 956.35 | 0.00 | - | 1 | 9 | 98.48% |
| MSTR250117P02000000 | 2024-04-26 3:13PM EDT | 2025-01-17 | 973.78 | 976.00 | 990.55 | 0.00 | - | 1 | 92 | 94.33% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 64.42% |
| MSTR251219P02000000 | 2024-04-18 9:42AM EDT | 2025-12-19 | 1,122.00 | 1,090.00 | 1,107.70 | 0.00 | - | 1 | 2 | 81.30% |
| MSTR260116P02000000 | 2024-04-22 11:32AM EDT | 2026-01-16 | 1,095.00 | 1,094.00 | 1,113.75 | 0.00 | - | 4 | 4 | 80.26% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2026-06-18 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 67.67% |
