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
38 713,83 +488,17 (+1,28 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 310,20 +0,60 (+0,03 %) Bitcoin EUR
57 443,59 +2 441,49 (+4,44 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:18PM EDT. Marché ouvert.
Prix d’exercice:3050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03050000 | 2024-05-01 11:18AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 450.00% |
| MSTR240510C03050000 | 2024-05-02 10:36AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 157 | 191.02% |
| MSTR240517C03050000 | 2024-04-29 12:10PM EDT | 2024-05-17 | 2.28 | 0.19 | 0.94 | 0.00 | - | 8 | 87 | 163.62% |
| MSTR240531C03050000 | 2024-05-02 11:08AM EDT | 2024-05-31 | 2.70 | 0.00 | 5.15 | 0.00 | - | 2 | 4 | 139.55% |
| MSTR240621C03050000 | 2024-04-30 1:34PM EDT | 2024-06-21 | 8.70 | 8.65 | 11.30 | 0.00 | - | 26 | 24 | 129.69% |
| MSTR240719C03050000 | 2024-04-30 10:36AM EDT | 2024-07-19 | 22.28 | 24.65 | 29.25 | 0.00 | - | 1 | 1 | 125.58% |
| MSTR240816C03050000 | 2024-05-03 9:49AM EDT | 2024-08-16 | 51.00 | 44.30 | 50.90 | +17.00 | +50.00% | 1 | 6 | 123.07% |
| MSTR241018C03050000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 66.25 | 88.00 | 96.00 | 0.00 | - | 3 | 6 | 117.30% |
| MSTR241115C03050000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 96.89 | 101.00 | 113.15 | +28.82 | +42.34% | 1 | 2 | 114.04% |
| MSTR250117C03050000 | 2024-03-27 12:13PM EDT | 2025-01-17 | 575.95 | 170.80 | 187.60 | 0.00 | - | 2 | 3 | 119.45% |
| MSTR250221C03050000 | 2024-03-14 3:45PM EDT | 2025-02-21 | 474.00 | 282.00 | 302.00 | 0.00 | - | 3 | 3 | 138.73% |
| MSTR260116C03050000 | 2024-03-26 2:43PM EDT | 2026-01-16 | 814.00 | 312.00 | 332.00 | 0.00 | - | 1 | 3 | 100.10% |
| MSTR260618C03050000 | 2024-04-30 1:22PM EDT | 2026-06-18 | 273.55 | 331.65 | 356.65 | 0.00 | - | 90 | 414 | 92.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03050000 | 2024-03-18 1:37PM EDT | 2024-06-21 | 1,686.00 | 1,859.15 | 1,877.85 | 0.00 | - | - | 3 | 174.28% |
| MSTR240816P03050000 | 2024-03-19 11:04AM EDT | 2024-08-16 | 1,866.00 | 1,866.65 | 1,884.10 | 0.00 | - | 2 | 2 | 124.31% |
| MSTR241018P03050000 | 2024-03-13 3:40PM EDT | 2024-10-18 | 1,696.00 | 1,708.40 | 1,725.75 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | - | 3 | 3 | 84.91% |
| MSTR250221P03050000 | 2024-03-28 11:26AM EDT | 2025-02-21 | 1,746.85 | 1,884.00 | 1,904.00 | 0.00 | - | 1 | 3 | 81.26% |
| MSTR260116P03050000 | 2024-03-14 9:37AM EDT | 2026-01-16 | 1,874.00 | 1,860.00 | 1,880.00 | 0.00 | - | 2 | 2 | 52.54% |
| MSTR260618P03050000 | 2024-03-14 10:23AM EDT | 2026-06-18 | 1,870.00 | 1,882.00 | 1,902.00 | 0.00 | - | 5 | 4 | 51.77% |
