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
38 683,79 +458,13 (+1,20 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 306,10 -3,50 (-0,15 %) Bitcoin EUR
57 555,19 +2 667,17 (+4,86 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:39PM EDT. Marché ouvert.
Prix d’exercice:3000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03000000 | 2024-04-30 12:30PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.01 | 0.00 | - | 24 | 249 | 437.50% |
| MSTR240510C03000000 | 2024-05-03 10:17AM EDT | 2024-05-10 | 0.36 | 0.00 | 0.23 | +0.31 | +620.00% | 1 | 8 | 191.02% |
| MSTR240517C03000000 | 2024-05-03 11:29AM EDT | 2024-05-17 | 0.50 | 0.25 | 1.00 | +0.03 | +6.38% | 6 | 239 | 162.35% |
| MSTR240524C03000000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 2.20 | 1.85 | 2.55 | +0.20 | +10.00% | 107 | 141 | 154.38% |
| MSTR240531C03000000 | 2024-05-03 10:22AM EDT | 2024-05-31 | 3.00 | 1.00 | 5.00 | +1.00 | +50.00% | 1 | 16 | 139.94% |
| MSTR240621C03000000 | 2024-05-03 12:03PM EDT | 2024-06-21 | 10.75 | 9.80 | 11.70 | +2.75 | +34.38% | 29 | 146 | 129.28% |
| MSTR240719C03000000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 30.00 | 25.45 | 29.90 | +10.00 | +50.00% | 3 | 68 | 124.44% |
| MSTR240816C03000000 | 2024-05-03 10:11AM EDT | 2024-08-16 | 50.50 | 44.85 | 52.75 | +15.00 | +42.25% | 11 | 83 | 122.15% |
| MSTR241018C03000000 | 2024-05-02 1:57PM EDT | 2024-10-18 | 73.47 | 87.00 | 95.00 | 0.00 | - | 22 | 46 | 115.44% |
| MSTR241115C03000000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 110.00 | 101.00 | 113.45 | +37.51 | +51.75% | 3 | 19 | 112.71% |
| MSTR250117C03000000 | 2024-05-03 11:59AM EDT | 2025-01-17 | 145.66 | 135.00 | 149.00 | +29.66 | +25.57% | 19 | 131 | 108.15% |
| MSTR250221C03000000 | 2024-04-30 11:25AM EDT | 2025-02-21 | 131.73 | 155.00 | 168.60 | 0.00 | - | 5 | 22 | 106.60% |
| MSTR251219C03000000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 218.00 | 286.00 | 302.00 | 0.00 | - | 3 | 29 | 97.02% |
| MSTR260116C03000000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 283.60 | 282.00 | 302.00 | +31.60 | +12.54% | 1 | 75 | 94.50% |
| MSTR260618C03000000 | 2024-04-17 12:21PM EDT | 2026-06-18 | 350.00 | 330.00 | 350.00 | 0.00 | - | 33 | 43 | 91.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P03000000 | 2024-03-25 1:35PM EDT | 2024-05-03 | 1,260.08 | 1,725.55 | 1,740.45 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240517P03000000 | 2024-04-04 9:34AM EDT | 2024-05-17 | 1,346.85 | 1,788.65 | 1,801.85 | 0.00 | - | 1 | 0 | 269.98% |
| MSTR240621P03000000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,852.32 | 1,789.40 | 1,802.85 | 0.00 | - | 2 | 2 | 149.12% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 2024-07-19 | 1,704.90 | 1,798.00 | 1,812.90 | 0.00 | - | 2 | 0 | 128.69% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 1,834.00 | 1,850.70 | 0.00 | - | - | 1 | 106.32% |
| MSTR241115P03000000 | 2024-04-30 10:44AM EDT | 2024-11-15 | 1,904.25 | 1,844.10 | 1,861.50 | 0.00 | - | 1 | 5 | 102.62% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,864.50 | 1,879.70 | 0.00 | - | 1 | 17 | 95.57% |
| MSTR250221P03000000 | 2024-03-28 1:01PM EDT | 2025-02-21 | 1,669.05 | 1,838.00 | 1,858.00 | 0.00 | - | 1 | 2 | 82.36% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 52.66% |
| MSTR260116P03000000 | 2024-04-01 2:45PM EDT | 2026-01-16 | 1,832.88 | 2,010.00 | 2,030.00 | 0.00 | - | 3 | 6 | 87.40% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 68.21% |
