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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 551,45 +3 218,11 (+5,82 %)
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:2250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02250000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.45 | 0.02 | 0.45 | +0.26 | +136.84% | 7 | 73 | 154.98% |
| MSTR240524C02250000 | 2024-04-24 10:44AM EDT | 2024-05-24 | 20.83 | 2.41 | 8.20 | 0.00 | - | 1 | 2 | 131.69% |
| MSTR240621C02250000 | 2024-05-02 11:25AM EDT | 2024-06-21 | 20.55 | 23.65 | 29.90 | 0.00 | - | 1 | 31 | 119.66% |
| MSTR240719C02250000 | 2024-05-02 9:57AM EDT | 2024-07-19 | 65.00 | 55.60 | 61.50 | +25.84 | +65.99% | 1 | 55 | 118.78% |
| MSTR240816C02250000 | 2024-05-03 10:28AM EDT | 2024-08-16 | 100.00 | 89.10 | 96.35 | +25.00 | +33.33% | 1 | 4 | 118.86% |
| MSTR241018C02250000 | 2024-05-03 10:10AM EDT | 2024-10-18 | 155.00 | 145.05 | 156.75 | +30.00 | +24.00% | 1 | 5 | 114.06% |
| MSTR241115C02250000 | 2024-04-25 9:31AM EDT | 2024-11-15 | 196.01 | 168.00 | 183.00 | 0.00 | - | 1 | 3 | 112.94% |
| MSTR250117C02250000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 158.15 | 211.50 | 225.30 | 0.00 | - | 2 | 18 | 109.06% |
| MSTR250221C02250000 | 2024-03-25 1:55PM EDT | 2025-02-21 | 729.50 | 272.00 | 290.85 | 0.00 | - | 1 | 2 | 116.88% |
| MSTR251219C02250000 | 2024-05-02 1:57PM EDT | 2025-12-19 | 340.00 | 376.00 | 394.00 | 0.00 | - | 1 | 5 | 98.83% |
| MSTR260116C02250000 | 2024-04-30 11:38AM EDT | 2026-01-16 | 322.50 | 380.00 | 400.00 | 0.00 | - | 1 | 21 | 97.38% |
| MSTR260618C02250000 | 2024-03-14 11:59AM EDT | 2026-06-18 | 808.00 | 602.00 | 622.00 | 0.00 | - | 1 | 3 | 120.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02250000 | 2024-04-02 9:30AM EDT | 2024-06-21 | 936.00 | 1,164.00 | 1,211.95 | 0.00 | - | 1 | 4 | 217.29% |
| MSTR240719P02250000 | 2024-03-14 9:38AM EDT | 2024-07-19 | 958.95 | 918.25 | 935.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P02250000 | 2024-03-21 11:30AM EDT | 2024-08-16 | 946.35 | 1,146.05 | 1,165.15 | 0.00 | - | - | 2 | 134.91% |
| MSTR241018P02250000 | 2024-04-08 11:26AM EDT | 2024-10-18 | 1,035.90 | 1,134.00 | 1,150.05 | 0.00 | - | - | 1 | 102.01% |
| MSTR250117P02250000 | 2024-04-17 11:08AM EDT | 2025-01-17 | 1,231.50 | 1,182.00 | 1,199.50 | 0.00 | - | 19 | 14 | 95.26% |
| MSTR260116P02250000 | 2024-03-14 10:55AM EDT | 2026-01-16 | 1,228.95 | 1,200.00 | 1,220.00 | 0.00 | - | 4 | 6 | 64.64% |
