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
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 255,03 +2 777,01 (+5,01 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:2900.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02900000 | 2024-04-12 1:54PM EDT | 2024-05-10 | 14.10 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 230.08% |
| MSTR240517C02900000 | 2024-05-02 10:59AM EDT | 2024-05-17 | 0.77 | 0.00 | 3.45 | 0.00 | - | 2 | 137 | 182.52% |
| MSTR240524C02900000 | 2024-05-03 12:07PM EDT | 2024-05-24 | 2.24 | 0.00 | 5.40 | -0.16 | -6.67% | 4 | 1 | 157.65% |
| MSTR240531C02900000 | 2024-04-22 2:48PM EDT | 2024-05-31 | 18.00 | 1.10 | 5.00 | 0.00 | - | 103 | 104 | 138.76% |
| MSTR240621C02900000 | 2024-05-03 10:56AM EDT | 2024-06-21 | 13.30 | 8.95 | 12.25 | +5.31 | +66.46% | 1 | 125 | 126.91% |
| MSTR240719C02900000 | 2024-05-02 9:32AM EDT | 2024-07-19 | 20.58 | 25.60 | 30.65 | 0.00 | - | 2 | 20 | 122.74% |
| MSTR241018C02900000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 121.00 | 93.00 | 103.00 | 0.00 | - | 1 | 154 | 116.29% |
| MSTR241115C02900000 | 2024-04-30 3:50PM EDT | 2024-11-15 | 80.00 | 108.00 | 121.30 | 0.00 | - | 2 | 15 | 113.45% |
| MSTR250117C02900000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 212.70 | 145.65 | 158.80 | 0.00 | - | 1 | 48 | 109.33% |
| MSTR250221C02900000 | 2024-04-22 11:23AM EDT | 2025-02-21 | 202.91 | 164.00 | 180.00 | 0.00 | - | 2 | 8 | 107.60% |
| MSTR251219C02900000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 208.00 | 296.00 | 316.00 | 0.00 | - | 1 | 6 | 97.82% |
| MSTR260116C02900000 | 2024-05-02 9:35AM EDT | 2026-01-16 | 246.00 | 298.00 | 318.00 | 0.00 | - | 1 | 63 | 95.91% |
| MSTR260618C02900000 | 2024-04-30 2:10PM EDT | 2026-06-18 | 285.20 | 346.65 | 366.00 | 0.00 | - | 16 | 88 | 92.73% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02900000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,754.13 | 1,672.20 | 1,689.45 | 0.00 | - | 2 | 6 | 108.40% |
| MSTR240719P02900000 | 2024-03-12 10:10AM EDT | 2024-07-19 | 1,590.85 | 1,460.25 | 1,475.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P02900000 | 2024-03-12 1:18PM EDT | 2024-10-18 | 1,700.00 | 1,532.00 | 1,550.05 | 0.00 | - | 6 | 8 | 0.00% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2024-11-15 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2025-01-17 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250221P02900000 | 2024-03-12 9:40AM EDT | 2025-02-21 | 1,758.00 | 1,614.00 | 1,633.75 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR251219P02900000 | 2024-03-12 9:37AM EDT | 2025-12-19 | 1,814.00 | 1,708.00 | 1,728.00 | 0.00 | - | 1 | 5 | 51.14% |
| MSTR260116P02900000 | 2024-04-02 9:46AM EDT | 2026-01-16 | 1,778.42 | 1,932.00 | 1,952.00 | 0.00 | - | 2 | 19 | 89.20% |
| MSTR260618P02900000 | 2024-04-02 9:46AM EDT | 2026-06-18 | 1,805.64 | 1,948.00 | 1,968.00 | 0.00 | - | 2 | 4 | 82.21% |
