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
58 410,07 +3 339,96 (+6,06 %)
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:3800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03800000 | 2024-05-03 12:49PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | 0.00 | - | 400 | 1,294 | 226.56% |
| MSTR240517C03800000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.18 | -0.03 | -20.00% | 30 | 1,140 | 181.84% |
| MSTR240621C03800000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 4.51 | 4.00 | 4.75 | +0.36 | +8.67% | 294 | 1,791 | 137.07% |
| MSTR240719C03800000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 12.90 | 12.70 | 13.95 | +3.30 | +34.37% | 20 | 340 | 129.24% |
| MSTR240816C03800000 | 2024-05-03 12:34PM EDT | 2024-08-16 | 29.00 | 23.85 | 30.80 | +8.00 | +38.10% | 6 | 184 | 126.34% |
| MSTR241018C03800000 | 2024-05-03 2:12PM EDT | 2024-10-18 | 61.00 | 53.35 | 62.00 | +21.00 | +52.50% | 26 | 83 | 117.99% |
| MSTR241115C03800000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 71.00 | 65.00 | 74.00 | +21.00 | +42.00% | 3 | 113 | 114.54% |
| MSTR250117C03800000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 99.00 | 93.90 | 102.00 | +23.00 | +30.26% | 10 | 202 | 109.55% |
| MSTR250221C03800000 | 2024-05-03 10:03AM EDT | 2025-02-21 | 112.00 | 108.00 | 124.00 | +37.00 | +49.33% | 3 | 40 | 108.18% |
| MSTR251219C03800000 | 2024-05-02 2:16PM EDT | 2025-12-19 | 200.00 | 224.00 | 242.00 | 0.00 | - | 12 | 86 | 97.19% |
| MSTR260116C03800000 | 2024-05-03 10:48AM EDT | 2026-01-16 | 240.00 | 224.00 | 240.00 | +60.00 | +33.33% | 12 | 144 | 94.82% |
| MSTR260618C03800000 | 2024-05-03 3:55PM EDT | 2026-06-18 | 280.60 | 268.00 | 286.00 | +59.45 | +26.88% | 5 | 74 | 91.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03800000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 2,624.00 | 2,570.00 | 2,587.45 | 0.00 | - | 1 | 0 | 229.15% |
| MSTR240621P03800000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 2,599.10 | 2,570.00 | 2,588.00 | 0.00 | - | 13 | 0 | 124.81% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 2024-10-18 | 2,366.90 | 2,586.40 | 2,604.60 | 0.00 | - | 1 | 2 | 92.85% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 2024-11-15 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 143.65% |
| MSTR250117P03800000 | 2024-04-30 2:10PM EDT | 2025-01-17 | 2,736.75 | 2,608.00 | 2,624.70 | 0.00 | - | 2 | 16 | 87.02% |
| MSTR250221P03800000 | 2024-04-02 11:38AM EDT | 2025-02-21 | 2,463.90 | 2,692.00 | 2,710.00 | 0.00 | - | - | 2 | 110.55% |
| MSTR260116P03800000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 2,570.98 | 2,668.00 | 2,686.05 | 0.00 | - | 2 | 3 | 71.21% |
| MSTR260618P03800000 | 2024-04-15 12:29PM EDT | 2026-06-18 | 2,582.45 | 2,686.00 | 2,704.00 | 0.00 | - | 2 | 2 | 67.08% |
