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
38 671,42 +445,76 (+1,17 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 304,40 -5,20 (-0,23 %) Bitcoin EUR
57 435,41 +2 568,25 (+4,68 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Prix d’exercice:2850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02850000 | 2024-04-24 1:48PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.01 | 0.00 | - | 16 | 71 | 418.75% |
| MSTR240510C02850000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.25 | -2.11 | -99.53% | 1 | 3 | 183.98% |
| MSTR240517C02850000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 6.95 | 0.00 | 3.35 | 0.00 | - | 4 | 2 | 173.54% |
| MSTR240524C02850000 | 2024-05-01 12:19PM EDT | 2024-05-24 | 2.55 | 0.00 | 5.75 | 0.00 | - | 1 | 2 | 153.45% |
| MSTR240531C02850000 | 2024-04-25 1:03PM EDT | 2024-05-31 | 10.47 | 0.10 | 7.40 | 0.00 | - | 4 | 5 | 138.60% |
| MSTR240621C02850000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 24.10 | 11.15 | 14.15 | 0.00 | - | 1 | 13 | 128.27% |
| MSTR240719C02850000 | 2024-05-03 10:17AM EDT | 2024-07-19 | 36.00 | 29.80 | 34.75 | +13.03 | +56.73% | 1 | 5 | 124.63% |
| MSTR241018C02850000 | 2024-04-18 11:55AM EDT | 2024-10-18 | 133.00 | 98.00 | 108.00 | 0.00 | - | 2 | 6 | 116.99% |
| MSTR241115C02850000 | 2024-04-29 10:05AM EDT | 2024-11-15 | 140.00 | 113.00 | 126.85 | 0.00 | - | 1 | 1 | 114.15% |
| MSTR250117C02850000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 99.20 | 150.00 | 163.10 | 0.00 | - | 4 | 7 | 109.61% |
| MSTR250221C02850000 | 2024-04-25 2:29PM EDT | 2025-02-21 | 205.67 | 171.00 | 183.35 | 0.00 | - | 1 | 8 | 108.06% |
| MSTR251219C02850000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 414.00 | 302.00 | 320.00 | 0.00 | - | - | 4 | 98.16% |
| MSTR260116C02850000 | 2024-03-25 1:43PM EDT | 2026-01-16 | 796.00 | 342.00 | 362.00 | 0.00 | - | 2 | 2 | 102.39% |
| MSTR260618C02850000 | 2024-03-20 2:47PM EDT | 2026-06-18 | 612.00 | 348.00 | 368.00 | 0.00 | - | 20 | 44 | 92.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02850000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,674.00 | 1,624.85 | 1,640.10 | 0.00 | - | 1 | 0 | 151.07% |
| MSTR240621P02850000 | 2024-03-18 3:54PM EDT | 2024-06-21 | 1,498.00 | 1,663.70 | 1,682.00 | 0.00 | - | - | 2 | 164.78% |
| MSTR240719P02850000 | 2024-03-12 10:30AM EDT | 2024-07-19 | 1,550.00 | 1,416.45 | 1,431.95 | 0.00 | - | - | 2 | 0.00% |
| MSTR241018P02850000 | 2024-03-11 9:36AM EDT | 2024-10-18 | 1,566.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250221P02850000 | 2024-03-11 3:01PM EDT | 2025-02-21 | 1,660.00 | 1,552.00 | 1,572.00 | 0.00 | - | 10 | 10 | 0.00% |
| MSTR260116P02850000 | 2024-03-12 12:26PM EDT | 2026-01-16 | 1,778.00 | 1,653.00 | 1,677.00 | 0.00 | - | 1 | 2 | 47.92% |
| MSTR260618P02850000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,753.65 | 1,714.00 | 1,734.00 | 0.00 | - | 1 | 1 | 52.69% |
