La bourse ferme dans 4 min
CAC 40
7 951,68 +37,03 (+0,47 %) Euro Stoxx 50
4 913,97 +23,36 (+0,48 %) Dow Jones
38 588,52 +362,86 (+0,95 %) EUR/USD
1,0777 +0,0050 (+0,46 %) Gold future
2 302,80 -6,80 (-0,29 %) Bitcoin EUR
57 058,84 +2 058,52 (+3,74 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:26AM EDT. Marché ouvert.
Prix d’exercice:2500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02500000 | 2024-05-02 11:05AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 362.50% |
| MSTR240510C02500000 | 2024-05-03 10:34AM EDT | 2024-05-10 | 0.38 | 0.00 | 0.28 | +0.13 | +52.00% | 21 | 62 | 162.70% |
| MSTR240517C02500000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 1.33 | 1.25 | 1.40 | +0.59 | +45.74% | 26 | 1,248 | 148.93% |
| MSTR240524C02500000 | 2024-04-30 2:29PM EDT | 2024-05-24 | 2.50 | 1.34 | 5.60 | 0.00 | - | 4 | 10 | 139.59% |
| MSTR240531C02500000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 4.10 | 4.00 | 8.35 | 0.00 | - | 5 | 14 | 132.82% |
| MSTR240621C02500000 | 2024-05-03 10:51AM EDT | 2024-06-21 | 22.50 | 20.20 | 22.85 | +7.50 | +50.00% | 5 | 361 | 128.18% |
| MSTR240719C02500000 | 2024-05-03 10:09AM EDT | 2024-07-19 | 49.43 | 44.30 | 51.00 | +13.38 | +37.12% | 11 | 3,356 | 124.91% |
| MSTR240816C02500000 | 2024-05-03 10:53AM EDT | 2024-08-16 | 78.22 | 72.95 | 77.00 | +19.07 | +32.24% | 5 | 89 | 122.61% |
| MSTR241018C02500000 | 2024-05-02 1:31PM EDT | 2024-10-18 | 100.00 | 121.85 | 134.45 | 0.00 | - | 2 | 51 | 117.13% |
| MSTR241115C02500000 | 2024-05-02 3:15PM EDT | 2024-11-15 | 116.00 | 142.00 | 154.00 | 0.00 | - | 1 | 28 | 114.80% |
| MSTR250117C02500000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 198.00 | 180.45 | 192.00 | +43.00 | +27.74% | 9 | 296 | 110.08% |
| MSTR250221C02500000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 215.00 | 202.00 | 218.95 | +45.00 | +26.47% | 36 | 89 | 109.20% |
| MSTR251219C02500000 | 2024-05-01 1:58PM EDT | 2025-12-19 | 268.00 | 334.00 | 354.00 | 0.00 | - | 10 | 32 | 98.76% |
| MSTR260116C02500000 | 2024-05-03 10:56AM EDT | 2026-01-16 | 355.55 | 338.00 | 358.00 | +88.55 | +33.16% | 3 | 366 | 97.16% |
| MSTR260618C02500000 | 2024-05-01 9:40AM EDT | 2026-06-18 | 305.00 | 390.00 | 410.00 | 0.00 | - | 1 | 268 | 94.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02500000 | 2024-04-05 9:41AM EDT | 2024-05-17 | 960.00 | 1,282.45 | 1,299.85 | 0.00 | - | 1 | 0 | 169.47% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 1,289.45 | 1,283.30 | 1,298.90 | 0.00 | - | 1 | 0 | 116.70% |
| MSTR240621P02500000 | 2024-03-18 11:59AM EDT | 2024-06-21 | 1,128.27 | 1,327.40 | 1,344.00 | 0.00 | - | 2 | 4 | 148.24% |
| MSTR240719P02500000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 1,381.25 | 1,312.15 | 1,322.00 | 0.00 | - | 1 | 5 | 101.85% |
| MSTR240816P02500000 | 2024-03-11 1:49PM EDT | 2024-08-16 | 1,243.27 | 1,118.00 | 1,135.30 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241018P02500000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,293.96 | 1,372.00 | 1,385.15 | 0.00 | - | 15 | 63 | 100.11% |
| MSTR241115P02500000 | 2024-03-28 11:34AM EDT | 2024-11-15 | 1,222.50 | 1,350.00 | 1,366.45 | 0.00 | - | 1 | 10 | 84.81% |
| MSTR250117P02500000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,466.67 | 1,408.15 | 1,423.70 | 0.00 | - | 2 | 38 | 92.04% |
| MSTR250221P02500000 | 2024-04-18 12:33PM EDT | 2025-02-21 | 1,424.54 | 1,424.00 | 1,440.00 | 0.00 | - | 2 | 6 | 90.68% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 1,555.00 | 1,508.00 | 1,524.00 | 0.00 | - | 1 | 3 | 78.43% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 1,508.00 | 1,526.00 | 0.00 | - | 3 | 3 | 76.82% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 1,534.00 | 1,554.00 | 0.00 | - | 5 | 4 | 72.78% |
