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
1,0768 +0,0040 (+0,38 %) Gold future
2 310,90 +1,30 (+0,06 %) Bitcoin EUR
58 428,47 +3 789,44 (+6,94 %)
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:3750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03750000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.01 | 0.00 | - | 20 | 64 | 537.50% |
| MSTR240510C03750000 | 2024-05-03 11:14AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 5 | 209.38% |
| MSTR240517C03750000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 0.53 | 0.00 | 0.50 | +0.50 | +1,666.67% | 1 | 47 | 181.35% |
| MSTR240621C03750000 | 2024-05-02 9:42AM EDT | 2024-06-21 | 3.80 | 2.50 | 7.40 | 0.00 | - | 1 | 78 | 136.69% |
| MSTR240719C03750000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 21.68 | 9.95 | 15.35 | 0.00 | - | 1 | 11 | 126.17% |
| MSTR240816C03750000 | 2024-05-03 2:59PM EDT | 2024-08-16 | 27.72 | 24.60 | 31.95 | +5.72 | +26.00% | 2 | 30 | 125.58% |
| MSTR241018C03750000 | 2024-04-30 2:14PM EDT | 2024-10-18 | 40.00 | 54.00 | 64.00 | 0.00 | - | 1 | 4 | 117.42% |
| MSTR241115C03750000 | 2024-05-03 11:55AM EDT | 2024-11-15 | 72.00 | 69.70 | 76.00 | +20.00 | +38.46% | 3 | 17 | 114.84% |
| MSTR250117C03750000 | 2024-05-03 9:56AM EDT | 2025-01-17 | 102.00 | 94.45 | 110.00 | -31.00 | -23.31% | 1 | 26 | 109.97% |
| MSTR251219C03750000 | 2024-05-03 9:54AM EDT | 2025-12-19 | 231.00 | 226.00 | 246.00 | -85.00 | -26.90% | 1 | 11 | 97.08% |
| MSTR260618C03750000 | 2024-04-30 12:51PM EDT | 2026-06-18 | 213.00 | 272.00 | 288.00 | 0.00 | - | 1 | 2 | 91.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03750000 | 2024-04-24 10:45AM EDT | 2024-05-17 | 2,477.30 | 2,520.00 | 2,537.45 | 0.00 | - | 1 | 0 | 219.24% |
| MSTR240621P03750000 | 2024-04-02 10:52AM EDT | 2024-06-21 | 2,270.47 | 2,658.90 | 2,675.30 | 0.00 | - | - | 0 | 276.92% |
| MSTR241018P03750000 | 2024-04-19 9:30AM EDT | 2024-10-18 | 2,555.25 | 2,540.00 | 2,556.00 | 0.00 | - | 1 | 2 | 93.96% |
| MSTR241115P03750000 | 2024-04-02 10:47AM EDT | 2024-11-15 | 2,363.45 | 2,668.20 | 2,683.85 | 0.00 | - | - | 1 | 142.48% |
| MSTR250117P03750000 | 2024-05-01 9:47AM EDT | 2025-01-17 | 2,723.70 | 2,560.00 | 2,576.90 | 0.00 | - | 2 | 10 | 87.17% |
| MSTR250221P03750000 | 2024-04-02 3:15PM EDT | 2025-02-21 | 2,370.70 | 2,642.00 | 2,662.00 | 0.00 | - | - | 1 | 109.93% |
| MSTR260116P03750000 | 2024-04-08 2:17PM EDT | 2026-01-16 | 2,476.10 | 2,622.00 | 2,640.05 | 0.00 | - | - | 1 | 71.49% |
| MSTR260618P03750000 | 2024-04-02 10:00AM EDT | 2026-06-18 | 2,512.55 | 2,732.00 | 2,752.00 | 0.00 | - | - | 3 | 82.05% |
