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
58 219,64 +2 682,93 (+4,83 %)
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:3100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03100000 | 2024-05-03 10:05AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.34 | -0.63 | -90.00% | 1 | 12 | 218.95% |
| MSTR240517C03100000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.45 | 0.00 | - | 4 | 13 | 158.11% |
| MSTR240524C03100000 | 2024-04-19 1:44PM EDT | 2024-05-24 | 9.50 | 0.03 | 5.00 | 0.00 | - | 1 | 4 | 166.02% |
| MSTR240531C03100000 | 2024-05-02 9:48AM EDT | 2024-05-31 | 2.76 | 0.01 | 6.10 | 0.00 | - | 2 | 7 | 147.44% |
| MSTR240621C03100000 | 2024-04-30 9:58AM EDT | 2024-06-21 | 9.77 | 6.40 | 12.00 | 0.00 | - | 1 | 13 | 131.11% |
| MSTR240719C03100000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 27.40 | 20.40 | 25.30 | +8.40 | +44.21% | 8 | 110 | 123.69% |
| MSTR240816C03100000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 25.50 | 40.15 | 47.85 | 0.00 | - | 2 | 55 | 122.76% |
| MSTR241018C03100000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 89.00 | 81.00 | 91.00 | 0.00 | - | 1 | 8 | 116.52% |
| MSTR241115C03100000 | 2024-03-27 3:55PM EDT | 2024-11-15 | 505.00 | 128.70 | 143.00 | 0.00 | - | 2 | 2 | 125.28% |
| MSTR250117C03100000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 140.28 | 130.85 | 145.00 | -49.08 | -25.92% | 1 | 68 | 109.57% |
| MSTR250221C03100000 | 2024-05-02 9:41AM EDT | 2025-02-21 | 114.00 | 148.00 | 166.00 | 0.00 | - | 1 | 12 | 107.80% |
| MSTR251219C03100000 | 2024-05-03 2:52PM EDT | 2025-12-19 | 282.10 | 278.00 | 296.00 | -8.00 | -2.76% | 5 | 64 | 97.65% |
| MSTR260116C03100000 | 2024-03-25 3:14PM EDT | 2026-01-16 | 750.00 | 316.00 | 336.00 | 0.00 | - | 3 | 3 | 101.57% |
| MSTR260618C03100000 | 2024-04-24 10:28AM EDT | 2026-06-18 | 392.80 | 326.00 | 344.00 | 0.00 | - | 1 | 8 | 92.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03100000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 1,782.60 | 1,870.00 | 1,887.60 | 0.00 | - | 4 | 0 | 195.41% |
| MSTR240621P03100000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 2,058.00 | 1,872.00 | 1,888.00 | 0.00 | - | 1 | 0 | 111.43% |
| MSTR240719P03100000 | 2024-03-25 10:26AM EDT | 2024-07-19 | 1,568.00 | 1,815.20 | 1,836.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018P03100000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 1,742.00 | 1,752.35 | 1,771.05 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 2024-11-15 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 2025-01-17 | 2,111.50 | 1,946.00 | 1,963.65 | 0.00 | - | 1 | 11 | 91.17% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 2025-02-21 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 80.27% |
| MSTR251219P03100000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,906.00 | 2,074.00 | 2,094.00 | 0.00 | - | - | 1 | 84.56% |
| MSTR260116P03100000 | 2024-03-25 9:35AM EDT | 2026-01-16 | 1,934.00 | 1,988.00 | 2,006.60 | 0.00 | - | 1 | 6 | 67.47% |
| MSTR260618P03100000 | 2024-03-18 11:15AM EDT | 2026-06-18 | 1,988.00 | 2,086.00 | 2,106.00 | 0.00 | - | 1 | 7 | 75.83% |
