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
58 260,65 +2 809,12 (+5,07 %)
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:3150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03150000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 12.00 | 0.00 | 1.17 | 0.00 | - | 1 | 2 | 247.85% |
| MSTR240517C03150000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 3.58 | 0.00 | 3.30 | 0.00 | - | 7 | 7 | 195.90% |
| MSTR240524C03150000 | 2024-05-03 10:15AM EDT | 2024-05-24 | 0.75 | 0.00 | 4.90 | -0.14 | -15.73% | 10 | 6 | 167.80% |
| MSTR240531C03150000 | 2024-05-03 12:43PM EDT | 2024-05-31 | 1.75 | 0.20 | 3.00 | +0.25 | +16.67% | 25 | 1,383 | 138.01% |
| MSTR240621C03150000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 8.00 | 5.90 | 9.95 | +1.50 | +23.08% | 12 | 169 | 129.66% |
| MSTR240719C03150000 | 2024-05-02 2:57PM EDT | 2024-07-19 | 18.00 | 19.30 | 24.30 | 0.00 | - | 2 | 150 | 124.01% |
| MSTR240816C03150000 | 2024-04-30 1:14PM EDT | 2024-08-16 | 25.05 | 38.20 | 45.85 | 0.00 | - | 1 | 59 | 122.77% |
| MSTR241018C03150000 | 2024-04-26 11:17AM EDT | 2024-10-18 | 101.61 | 79.00 | 89.00 | 0.00 | - | 1 | 18 | 116.87% |
| MSTR241115C03150000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 59.50 | 95.00 | 105.00 | 0.00 | - | 2 | 91 | 114.15% |
| MSTR250117C03150000 | 2024-05-03 1:15PM EDT | 2025-01-17 | 135.00 | 127.30 | 144.00 | +26.00 | +23.85% | 4 | 212 | 109.91% |
| MSTR250221C03150000 | 2024-05-01 3:50PM EDT | 2025-02-21 | 100.00 | 144.00 | 162.00 | 0.00 | - | 5 | 143 | 107.71% |
| MSTR251219C03150000 | 2024-04-30 1:43PM EDT | 2025-12-19 | 280.00 | 272.45 | 292.00 | +62.00 | +28.44% | 1 | 40 | 97.56% |
| MSTR260116C03150000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 218.00 | 274.00 | 294.00 | 0.00 | - | 4 | 75 | 95.62% |
| MSTR260618C03150000 | 2024-05-03 10:28AM EDT | 2026-06-18 | 333.71 | 320.65 | 340.00 | +59.31 | +21.61% | 1 | 659 | 92.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03150000 | 2024-04-17 11:11AM EDT | 2024-05-17 | 1,968.54 | 1,920.00 | 1,937.30 | 0.00 | - | 2 | 0 | 196.19% |
| MSTR240621P03150000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 2,069.70 | 1,920.35 | 1,938.55 | 0.00 | - | 110 | 0 | 110.14% |
| MSTR240719P03150000 | 2024-03-19 11:25AM EDT | 2024-07-19 | 1,926.00 | 1,949.85 | 1,968.00 | 0.00 | - | 1 | 1 | 134.56% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 2024-08-16 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 134.16% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 2024-10-18 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 116.79% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 2024-11-15 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P03150000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,745.00 | 1,973.00 | 1,992.00 | 0.00 | - | 2 | 31 | 83.92% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 2025-02-21 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 96.46% |
| MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 2025-12-19 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | - | 1 | 13 | 72.30% |
| MSTR260116P03150000 | 2024-03-21 10:57AM EDT | 2026-01-16 | 1,954.00 | 2,118.00 | 2,138.00 | 0.00 | - | 1 | 20 | 82.30% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 2026-06-18 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 76.72% |
