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
58 328,58 +3 204,40 (+5,81 %)
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:2200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02200000 | 2024-05-03 11:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 637 | 300.00% |
| MSTR240510C02200000 | 2024-04-29 3:56PM EDT | 2024-05-10 | 1.90 | 0.00 | 1.00 | 0.00 | - | 17 | 23 | 151.32% |
| MSTR240517C02200000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 2.00 | 1.25 | 2.86 | +0.76 | +61.29% | 7 | 253 | 131.06% |
| MSTR240524C02200000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 5.00 | 2.62 | 7.90 | +1.00 | +25.00% | 19 | 38 | 124.73% |
| MSTR240531C02200000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 11.82 | 5.80 | 13.65 | +5.12 | +76.42% | 1 | 13 | 121.30% |
| MSTR240621C02200000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 30.56 | 26.10 | 32.60 | +6.52 | +27.12% | 5 | 65 | 118.19% |
| MSTR240719C02200000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 62.68 | 59.10 | 63.25 | +28.03 | +80.89% | 4 | 71 | 117.01% |
| MSTR240816C02200000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 96.54 | 94.10 | 101.30 | +15.79 | +19.55% | 2 | 12 | 118.19% |
| MSTR241018C02200000 | 2024-05-02 10:33AM EDT | 2024-10-18 | 113.00 | 151.00 | 166.00 | 0.00 | - | 2 | 9 | 114.19% |
| MSTR241115C02200000 | 2024-05-03 12:36PM EDT | 2024-11-15 | 183.00 | 174.00 | 189.85 | +44.00 | +31.65% | 3 | 4 | 112.66% |
| MSTR250117C02200000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 170.00 | 219.55 | 232.00 | 0.00 | - | 13 | 28 | 109.02% |
| MSTR250221C02200000 | 2024-05-01 9:40AM EDT | 2025-02-21 | 166.00 | 238.00 | 256.00 | 0.00 | - | 1 | 6 | 107.24% |
| MSTR251219C02200000 | 2024-05-01 9:47AM EDT | 2025-12-19 | 297.45 | 382.00 | 402.00 | 0.00 | - | 1 | 4 | 98.79% |
| MSTR260116C02200000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 323.54 | 388.00 | 408.00 | 0.00 | - | 8 | 14 | 97.51% |
| MSTR260618C02200000 | 2024-04-08 9:34AM EDT | 2026-06-18 | 716.00 | 440.00 | 456.00 | 0.00 | - | 1 | 6 | 94.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P02200000 | 2024-05-01 2:31PM EDT | 2024-05-03 | 1,133.35 | 970.00 | 987.80 | 0.00 | - | 1 | 0 | 502.54% |
| MSTR240517P02200000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 1,114.00 | 970.00 | 988.00 | 0.00 | - | 14 | 0 | 130.74% |
| MSTR240621P02200000 | 2024-04-08 3:34PM EDT | 2024-06-21 | 851.00 | 990.00 | 1,005.65 | 0.00 | - | 3 | 13 | 108.66% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 85.42% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 94.61% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2024-10-18 | 989.10 | 1,090.00 | 1,106.85 | 0.00 | - | 51 | 75 | 101.96% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2025-01-17 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 91.80% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2025-02-21 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 104.99% |
