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
58 477,39 +3 449,08 (+6,27 %)
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:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02100000 | 2024-05-03 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 173 | 287.50% |
| MSTR240510C02100000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 0.30 | 0.30 | 0.53 | +0.07 | +30.43% | 86 | 636 | 138.14% |
| MSTR240517C02100000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 2.25 | 1.26 | 2.74 | -0.25 | -10.00% | 18 | 183 | 121.97% |
| MSTR240524C02100000 | 2024-05-03 12:07PM EDT | 2024-05-24 | 7.46 | 2.84 | 8.25 | +1.67 | +28.84% | 3 | 14 | 117.96% |
| MSTR240531C02100000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 13.00 | 9.10 | 16.80 | +2.80 | +27.45% | 5 | 12 | 120.87% |
| MSTR240621C02100000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 35.30 | 33.70 | 38.30 | +6.15 | +21.10% | 8 | 239 | 118.25% |
| MSTR240719C02100000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 54.00 | 67.55 | 74.25 | 0.00 | - | 1 | 18 | 117.16% |
| MSTR240816C02100000 | 2024-05-01 9:41AM EDT | 2024-08-16 | 67.40 | 102.25 | 114.00 | 0.00 | - | 1 | 51 | 117.75% |
| MSTR241018C02100000 | 2024-04-30 9:45AM EDT | 2024-10-18 | 174.36 | 163.00 | 178.00 | 0.00 | - | 2 | 6 | 113.79% |
| MSTR241115C02100000 | 2024-04-30 12:46PM EDT | 2024-11-15 | 144.42 | 188.00 | 204.00 | 0.00 | - | 1 | 5 | 112.78% |
| MSTR250117C02100000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 195.32 | 229.55 | 247.30 | 0.00 | - | 1 | 20 | 108.65% |
| MSTR250221C02100000 | 2024-04-19 3:43PM EDT | 2025-02-21 | 266.96 | 252.00 | 270.00 | 0.00 | - | 17 | 21 | 107.18% |
| MSTR251219C02100000 | 2024-05-03 11:17AM EDT | 2025-12-19 | 398.00 | 398.00 | 418.00 | -50.45 | -11.25% | 1 | 18 | 99.11% |
| MSTR260116C02100000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 338.50 | 404.00 | 422.00 | 0.00 | - | 8 | 17 | 97.67% |
| MSTR260618C02100000 | 2024-04-30 3:10PM EDT | 2026-06-18 | 394.00 | 456.00 | 472.00 | 0.00 | - | 10 | 21 | 94.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02100000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 929.95 | 870.35 | 888.65 | 0.00 | - | 1 | 0 | 126.04% |
| MSTR240524P02100000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 805.40 | 874.00 | 889.70 | 0.00 | - | - | 1 | 115.39% |
| MSTR240621P02100000 | 2024-03-27 12:59PM EDT | 2024-06-21 | 614.30 | 866.00 | 878.00 | 0.00 | - | 2 | 4 | 61.32% |
| MSTR240719P02100000 | 2024-03-26 10:48AM EDT | 2024-07-19 | 706.02 | 939.00 | 949.40 | 0.00 | - | 10 | 12 | 115.03% |
| MSTR240816P02100000 | 2024-03-22 10:07AM EDT | 2024-08-16 | 885.10 | 1,012.00 | 1,029.70 | 0.00 | - | 1 | 1 | 132.92% |
| MSTR241018P02100000 | 2024-04-08 12:47PM EDT | 2024-10-18 | 911.40 | 1,004.00 | 1,020.40 | 0.00 | - | 1 | 2 | 102.44% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2024-11-15 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 86.29% |
| MSTR250117P02100000 | 2024-04-11 10:00AM EDT | 2025-01-17 | 945.00 | 1,054.00 | 1,070.80 | 0.00 | - | 1 | 3 | 95.55% |
| MSTR250221P02100000 | 2024-03-14 11:36AM EDT | 2025-02-21 | 1,038.15 | 982.05 | 1,002.00 | 0.00 | - | 1 | 1 | 72.43% |
