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
58 632,60 +3 792,73 (+6,92 %)
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:2150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02150000 | 2024-05-01 11:13AM EDT | 2024-05-10 | 0.39 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 142.58% |
| MSTR240524C02150000 | 2024-04-30 3:47PM EDT | 2024-05-24 | 5.00 | 2.76 | 8.30 | 0.00 | - | 2 | 5 | 124.77% |
| MSTR240531C02150000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 8.09 | 7.55 | 14.40 | 0.00 | - | 1 | 0 | 122.68% |
| MSTR240621C02150000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 32.82 | 30.60 | 35.35 | +9.00 | +37.78% | 64 | 7 | 119.89% |
| MSTR240719C02150000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 61.05 | 63.15 | 69.60 | +22.11 | +56.78% | 4 | 21 | 118.15% |
| MSTR240816C02150000 | 2024-04-30 10:39AM EDT | 2024-08-16 | 89.85 | 98.00 | 108.00 | 0.00 | - | 3 | 12 | 118.65% |
| MSTR241018C02150000 | 2024-04-30 9:45AM EDT | 2024-10-18 | 168.33 | 157.00 | 171.75 | 0.00 | - | 2 | 4 | 114.34% |
| MSTR241115C02150000 | 2024-04-30 9:35AM EDT | 2024-11-15 | 186.90 | 181.00 | 196.90 | 0.00 | - | 1 | 4 | 113.05% |
| MSTR250117C02150000 | 2024-05-02 9:58AM EDT | 2025-01-17 | 166.05 | 222.80 | 240.00 | 0.00 | - | 1 | 12 | 108.91% |
| MSTR250221C02150000 | 2024-04-30 1:26PM EDT | 2025-02-21 | 195.00 | 246.00 | 264.00 | 0.00 | - | 1 | 4 | 107.65% |
| MSTR251219C02150000 | 2024-03-22 2:16PM EDT | 2025-12-19 | 680.00 | 384.00 | 404.00 | 0.00 | - | 1 | 1 | 98.07% |
| MSTR260116C02150000 | 2024-04-30 11:38AM EDT | 2026-01-16 | 337.50 | 396.00 | 414.00 | 0.00 | - | 1 | 10 | 97.60% |
| MSTR260618C02150000 | 2024-04-15 1:36PM EDT | 2026-06-18 | 569.53 | 448.00 | 464.00 | 0.00 | - | 1 | 1 | 94.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02150000 | 2024-03-21 9:40AM EDT | 2024-06-21 | 781.65 | 1,006.00 | 1,025.75 | 0.00 | - | 3 | 3 | 164.24% |
| MSTR240719P02150000 | 2024-03-27 10:16AM EDT | 2024-07-19 | 727.50 | 960.25 | 977.05 | 0.00 | - | 1 | 2 | 102.16% |
| MSTR240816P02150000 | 2024-03-18 1:44PM EDT | 2024-08-16 | 974.55 | 1,049.35 | 1,066.45 | 0.00 | - | - | 7 | 130.82% |
| MSTR241018P02150000 | 2024-03-11 9:35AM EDT | 2024-10-18 | 992.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116P02150000 | 2024-03-18 11:44AM EDT | 2026-01-16 | 1,188.00 | 1,244.00 | 1,264.00 | 0.00 | - | - | 3 | 85.32% |
| MSTR260618P02150000 | 2024-03-18 12:44PM EDT | 2026-06-18 | 1,238.00 | 1,272.00 | 1,290.00 | 0.00 | - | - | 4 | 80.26% |
