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
38 643,52 +417,86 (+1,09 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 307,60 -2,00 (-0,09 %) Bitcoin EUR
57 320,19 +2 480,09 (+4,52 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EDT. Marché ouvert.
Prix d’exercice:2800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02800000 | 2024-04-26 2:37PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 406.25% |
| MSTR240510C02800000 | 2024-04-26 2:58PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.25 | 0.00 | - | 11 | 35 | 179.30% |
| MSTR240517C02800000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 0.60 | 0.00 | 3.60 | -2.22 | -78.72% | 1 | 26 | 170.87% |
| MSTR240524C02800000 | 2024-04-30 11:26AM EDT | 2024-05-24 | 1.51 | 0.00 | 5.90 | 0.00 | - | 5 | 5 | 150.37% |
| MSTR240531C02800000 | 2024-04-22 10:39AM EDT | 2024-05-31 | 14.50 | 0.71 | 6.80 | 0.00 | - | 1 | 2 | 135.40% |
| MSTR240621C02800000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 13.50 | 12.55 | 16.30 | +2.75 | +25.58% | 2 | 25 | 128.58% |
| MSTR240719C02800000 | 2024-04-25 12:17PM EDT | 2024-07-19 | 49.93 | 32.55 | 37.20 | 0.00 | - | 2 | 22 | 124.35% |
| MSTR241018C02800000 | 2024-05-02 10:16AM EDT | 2024-10-18 | 69.99 | 103.00 | 113.25 | 0.00 | - | 1 | 14 | 116.84% |
| MSTR241115C02800000 | 2024-05-02 10:21AM EDT | 2024-11-15 | 84.50 | 120.00 | 130.75 | 0.00 | - | 1 | 3 | 113.98% |
| MSTR250117C02800000 | 2024-04-30 10:45AM EDT | 2025-01-17 | 140.60 | 158.00 | 172.00 | 0.00 | - | 1 | 4 | 110.08% |
| MSTR250221C02800000 | 2024-05-03 9:45AM EDT | 2025-02-21 | 178.00 | 178.00 | 193.00 | +61.80 | +53.18% | 1 | 9 | 108.38% |
| MSTR251219C02800000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 404.05 | 310.00 | 332.00 | 0.00 | - | 1 | 6 | 98.42% |
| MSTR260116C02800000 | 2024-04-30 12:57PM EDT | 2026-01-16 | 262.00 | 316.00 | 336.00 | 0.00 | - | 2 | 11 | 96.97% |
| MSTR260618C02800000 | 2024-05-03 10:28AM EDT | 2026-06-18 | 369.21 | 360.00 | 380.00 | +59.61 | +19.25% | 1 | 44 | 93.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02800000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,624.00 | 1,564.30 | 1,578.70 | 0.00 | - | 1 | 0 | 190.04% |
| MSTR240621P02800000 | 2024-04-08 9:34AM EDT | 2024-06-21 | 1,316.00 | 1,570.00 | 1,587.35 | 0.00 | - | 1 | 2 | 104.10% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2024-07-19 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P02800000 | 2024-03-12 10:45AM EDT | 2024-10-18 | 1,578.00 | 1,462.00 | 1,480.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2025-01-17 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221P02800000 | 2024-03-11 10:19AM EDT | 2025-02-21 | 1,610.00 | 1,578.00 | 1,598.25 | 0.00 | - | 1 | 1 | 52.38% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 54.44% |
