La bourse ferme dans 18 min
CAC 40
7 958,54 +43,89 (+0,55 %) Euro Stoxx 50
4 918,53 +27,92 (+0,57 %) Dow Jones
38 549,66 +324,00 (+0,85 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 299,80 -9,80 (-0,42 %) Bitcoin EUR
57 154,73 +2 159,73 (+3,93 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Prix d’exercice:2400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02400000 | 2024-05-02 3:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 130 | 343.75% |
| MSTR240510C02400000 | 2024-04-30 11:03AM EDT | 2024-05-10 | 0.51 | 0.02 | 0.58 | 0.00 | - | 1 | 47 | 165.14% |
| MSTR240517C02400000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 2.00 | 0.47 | 4.45 | +1.12 | +127.27% | 7 | 42 | 153.28% |
| MSTR240524C02400000 | 2024-04-30 2:25PM EDT | 2024-05-24 | 5.00 | 1.70 | 6.45 | 0.00 | - | 6 | 6 | 136.11% |
| MSTR240531C02400000 | 2024-05-02 2:08PM EDT | 2024-05-31 | 4.20 | 4.15 | 11.75 | 0.00 | - | 1 | 14 | 132.21% |
| MSTR240621C02400000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 19.50 | 21.90 | 28.25 | +6.40 | +48.85% | 2 | 85 | 127.13% |
| MSTR240719C02400000 | 2024-04-30 11:14AM EDT | 2024-07-19 | 39.65 | 51.95 | 58.75 | 0.00 | - | 2 | 7 | 125.44% |
| MSTR240816C02400000 | 2024-05-03 10:48AM EDT | 2024-08-16 | 88.54 | 81.00 | 90.00 | +30.54 | +52.66% | 3 | 17 | 123.56% |
| MSTR241018C02400000 | 2024-04-30 10:27AM EDT | 2024-10-18 | 116.03 | 135.05 | 146.80 | 0.00 | - | 2 | 13 | 117.83% |
| MSTR241115C02400000 | 2024-04-30 12:23PM EDT | 2024-11-15 | 144.45 | 153.75 | 166.55 | +22.45 | +18.40% | 1 | 7 | 115.08% |
| MSTR250117C02400000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 152.00 | 193.80 | 207.00 | 0.00 | - | 10 | 30 | 110.64% |
| MSTR250221C02400000 | 2024-04-30 11:48AM EDT | 2025-02-21 | 176.78 | 214.00 | 231.40 | 0.00 | - | 1 | 11 | 109.18% |
| MSTR251219C02400000 | 2024-04-30 10:28AM EDT | 2025-12-19 | 318.00 | 358.00 | 376.00 | 0.00 | - | 1 | 19 | 100.39% |
| MSTR260116C02400000 | 2024-03-13 12:52PM EDT | 2026-01-16 | 818.00 | 526.00 | 546.00 | 0.00 | - | 3 | 4 | 126.00% |
| MSTR260618C02400000 | 2024-04-30 10:09AM EDT | 2026-06-18 | 392.80 | 406.00 | 426.00 | 0.00 | - | 1 | 29 | 94.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02400000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 1,135.95 | 1,191.60 | 1,205.95 | 0.00 | - | 2 | 30 | 93.52% |
| MSTR240719P02400000 | 2024-03-14 10:00AM EDT | 2024-07-19 | 1,084.00 | 1,045.05 | 1,064.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2024-08-16 | 1,130.00 | 1,233.25 | 1,249.30 | 0.00 | - | 1 | 2 | 103.03% |
| MSTR241115P02400000 | 2024-04-15 11:29AM EDT | 2024-11-15 | 1,202.00 | 1,288.25 | 1,304.70 | 0.00 | - | 1 | 1 | 96.74% |
| MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 1,285.00 | 1,319.90 | 1,330.35 | 0.00 | - | 1 | 4 | 92.43% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2025-02-21 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 82.35% |
