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
58 328,58 +3 204,40 (+5,81 %)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00600000 | 2024-04-30 11:51AM EDT | 2024-05-03 | 487.90 | 612.00 | 630.00 | 0.00 | - | 1 | 1 | 812.99% |
| MSTR240510C00600000 | 2024-04-29 3:45PM EDT | 2024-05-10 | 675.19 | 612.80 | 630.00 | 0.00 | - | 1 | 1 | 287.43% |
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 693.00 | 615.40 | 632.00 | 0.00 | - | - | 1 | 120.90% |
| MSTR240621C00600000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 635.00 | 622.20 | 640.00 | +119.85 | +23.27% | 11 | 340 | 118.41% |
| MSTR240719C00600000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 515.00 | 635.75 | 652.00 | 0.00 | - | 7 | 76 | 118.56% |
| MSTR240816C00600000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 643.45 | 650.50 | 667.40 | 0.00 | - | 5 | 14 | 119.24% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 2024-10-18 | 584.45 | 676.90 | 694.00 | 0.00 | - | 1 | 6 | 114.55% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 2024-11-15 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 268.34% |
| MSTR250117C00600000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 580.00 | 715.00 | 732.00 | 0.00 | - | 2 | 284 | 112.74% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 724.00 | 744.00 | 0.00 | - | 4 | 16 | 110.87% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 2025-12-19 | 981.00 | 804.00 | 824.00 | 0.00 | - | 1 | 212 | 104.30% |
| MSTR260116C00600000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 785.58 | 812.00 | 830.95 | -471.46 | -37.51% | 1 | 74 | 104.34% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 193.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00600000 | 2024-05-03 1:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,169 | 375.00% |
| MSTR240510P00600000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.12 | -0.26 | -72.22% | 308 | 313 | 161.72% |
| MSTR240524P00600000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 1.41 | 0.51 | 2.40 | -0.44 | -23.78% | 10 | 46 | 133.35% |
| MSTR240531P00600000 | 2024-05-03 12:39PM EDT | 2024-05-31 | 2.25 | 0.67 | 4.00 | -0.10 | -4.26% | 10 | 35 | 124.54% |
| MSTR240621P00600000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 7.08 | 6.15 | 7.95 | -3.22 | -31.26% | 10 | 230 | 115.17% |
| MSTR240719P00600000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 17.40 | 15.60 | 17.70 | -5.13 | -22.77% | 12 | 147 | 111.81% |
| MSTR240816P00600000 | 2024-05-02 1:23PM EDT | 2024-08-16 | 36.67 | 26.55 | 31.95 | 0.00 | - | 1 | 48 | 111.93% |
| MSTR241018P00600000 | 2024-05-03 1:54PM EDT | 2024-10-18 | 52.50 | 48.45 | 55.60 | -21.08 | -28.65% | 1 | 86 | 107.06% |
| MSTR241115P00600000 | 2024-05-03 9:49AM EDT | 2024-11-15 | 64.50 | 60.00 | 67.15 | -19.68 | -23.38% | 1 | 74 | 106.86% |
| MSTR250117P00600000 | 2024-05-03 1:42PM EDT | 2025-01-17 | 82.65 | 78.00 | 85.25 | -19.35 | -18.97% | 2 | 712 | 102.90% |
| MSTR250221P00600000 | 2024-05-02 12:56PM EDT | 2025-02-21 | 98.00 | 87.00 | 97.00 | 0.00 | - | 4 | 12 | 101.74% |
| MSTR251219P00600000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 151.58 | 146.00 | 160.00 | -13.47 | -8.16% | 1 | 63 | 91.87% |
| MSTR260116P00600000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 158.33 | 150.00 | 165.90 | -10.67 | -6.31% | 2 | 151 | 91.37% |
| MSTR260618P00600000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 191.97 | 171.30 | 186.00 | 0.00 | - | 1 | 46 | 87.82% |
