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
38 669,72 +444,06 (+1,16 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 307,60 -2,00 (-0,09 %) Bitcoin EUR
57 398,38 +2 625,91 (+4,79 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:48PM EDT. Marché ouvert.
Prix d’exercice:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02300000 | 2024-04-30 2:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 115 | 318.75% |
| MSTR240510C02300000 | 2024-05-01 9:52AM EDT | 2024-05-10 | 1.30 | 0.05 | 0.47 | 0.00 | - | 1 | 4 | 150.39% |
| MSTR240517C02300000 | 2024-05-02 9:43AM EDT | 2024-05-17 | 1.50 | 0.00 | 4.65 | 0.00 | - | 1 | 47 | 141.04% |
| MSTR240524C02300000 | 2024-04-30 3:02PM EDT | 2024-05-24 | 4.00 | 1.85 | 8.25 | 0.00 | - | 3 | 4 | 130.79% |
| MSTR240531C02300000 | 2024-05-02 10:47AM EDT | 2024-05-31 | 5.00 | 5.00 | 12.25 | 0.00 | - | 1 | 11 | 124.92% |
| MSTR240621C02300000 | 2024-05-03 10:07AM EDT | 2024-06-21 | 30.40 | 25.10 | 28.45 | +9.45 | +45.11% | 3 | 79 | 120.97% |
| MSTR240719C02300000 | 2024-05-01 3:33PM EDT | 2024-07-19 | 36.65 | 55.15 | 60.15 | 0.00 | - | 2 | 31 | 119.63% |
| MSTR240816C02300000 | 2024-05-02 2:58PM EDT | 2024-08-16 | 71.00 | 89.00 | 92.95 | 0.00 | - | 21 | 38 | 119.44% |
| MSTR241018C02300000 | 2024-05-01 10:19AM EDT | 2024-10-18 | 92.30 | 142.00 | 150.65 | 0.00 | - | 1 | 6 | 113.81% |
| MSTR241115C02300000 | 2024-04-22 1:07PM EDT | 2024-11-15 | 239.50 | 163.00 | 176.00 | 0.00 | - | 2 | 24 | 112.37% |
| MSTR250117C02300000 | 2024-05-01 11:26AM EDT | 2025-01-17 | 139.32 | 204.60 | 219.20 | 0.00 | - | 3 | 26 | 108.52% |
| MSTR250221C02300000 | 2024-04-17 3:00PM EDT | 2025-02-21 | 241.30 | 224.00 | 242.50 | 0.00 | - | 1 | 6 | 106.83% |
| MSTR251219C02300000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 348.00 | 366.00 | 386.00 | +51.50 | +17.37% | 1 | 104 | 98.09% |
| MSTR260116C02300000 | 2024-03-22 2:00PM EDT | 2026-01-16 | 690.49 | 362.50 | 387.50 | 0.00 | - | 1 | 4 | 95.70% |
| MSTR260618C02300000 | 2024-05-01 3:35PM EDT | 2026-06-18 | 336.89 | 420.00 | 438.00 | 0.00 | - | 2 | 5 | 93.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02300000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 1,244.00 | 1,078.00 | 1,090.85 | 0.00 | - | 4 | 0 | 180.01% |
| MSTR240621P02300000 | 2024-04-22 1:48PM EDT | 2024-06-21 | 1,024.27 | 1,093.35 | 1,108.65 | 0.00 | - | 1 | 6 | 121.25% |
| MSTR240719P02300000 | 2024-03-12 1:38PM EDT | 2024-07-19 | 1,104.00 | 918.00 | 933.95 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2024-08-16 | 1,152.00 | 1,142.45 | 1,157.80 | 0.00 | - | 1 | 3 | 112.29% |
| MSTR241018P02300000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,125.96 | 1,180.00 | 1,196.30 | 0.00 | - | - | 50 | 102.97% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 80.90% |
| MSTR250117P02300000 | 2024-04-10 9:50AM EDT | 2025-01-17 | 1,174.95 | 1,226.00 | 1,241.70 | 0.00 | - | 3 | 27 | 95.35% |
| MSTR250221P02300000 | 2024-03-14 11:34AM EDT | 2025-02-21 | 1,195.05 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 67.31% |
