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
38 686,73 +461,07 (+1,21 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 308,20 -1,40 (-0,06 %) Bitcoin EUR
57 346,02 +2 314,90 (+4,21 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
Prix d’exercice:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 2024-05-31 | 567.65 | 612.40 | 625.75 | 0.00 | - | - | 2 | 166.76% |
| MSTR240621C00610000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 750.05 | 618.75 | 632.15 | 0.00 | - | 2 | 52 | 140.66% |
| MSTR240719C00610000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 480.85 | 632.45 | 645.20 | 0.00 | - | 1 | 37 | 131.21% |
| MSTR240816C00610000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 693.34 | 646.50 | 661.90 | 0.00 | - | 2 | 2 | 128.00% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 127.98% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 2024-11-15 | 1,057.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00610000 | 2024-04-15 11:21AM EDT | 2025-01-17 | 897.00 | 714.55 | 724.30 | 0.00 | - | 1 | 48 | 116.57% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 2025-02-21 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 237.88% |
| MSTR251219C00610000 | 2024-02-29 11:11AM EDT | 2025-12-19 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 154 | 0.00% |
| MSTR260116C00610000 | 2024-03-14 3:47PM EDT | 2026-01-16 | 1,191.55 | 1,042.65 | 1,067.50 | 0.00 | - | 1 | 8 | 199.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00610000 | 2024-05-02 1:57PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 47 | 362.50% |
| MSTR240510P00610000 | 2024-05-02 2:47PM EDT | 2024-05-10 | 0.35 | 0.02 | 1.39 | 0.00 | - | 2 | 2 | 195.56% |
| MSTR240524P00610000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 2.20 | 0.55 | 3.60 | -0.08 | -3.51% | 1 | 6 | 136.65% |
| MSTR240531P00610000 | 2024-04-30 10:28AM EDT | 2024-05-31 | 3.90 | 0.55 | 4.95 | 0.00 | - | 1 | 2 | 124.37% |
| MSTR240621P00610000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 9.48 | 6.90 | 10.25 | -3.29 | -25.76% | 1 | 80 | 116.82% |
| MSTR240719P00610000 | 2024-04-29 2:04PM EDT | 2024-07-19 | 19.50 | 17.70 | 19.45 | 0.00 | - | 2 | 25 | 112.16% |
| MSTR240816P00610000 | 2024-04-30 12:39PM EDT | 2024-08-16 | 43.65 | 30.05 | 32.65 | 0.00 | - | 2 | 13 | 111.59% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 2024-10-18 | 54.00 | 52.35 | 57.45 | 0.00 | - | 2 | 29 | 106.72% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 2024-11-15 | 80.65 | 63.05 | 68.90 | 0.00 | - | 1 | 8 | 106.02% |
| MSTR250117P00610000 | 2024-04-22 9:41AM EDT | 2025-01-17 | 96.95 | 83.05 | 88.25 | 0.00 | - | 1 | 11 | 102.79% |
| MSTR250221P00610000 | 2024-05-01 11:01AM EDT | 2025-02-21 | 119.00 | 91.00 | 101.00 | 0.00 | - | 2 | 6 | 101.50% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 2025-12-19 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 86.65% |
| MSTR260116P00610000 | 2024-05-02 1:55PM EDT | 2026-01-16 | 174.00 | 155.00 | 170.00 | 0.00 | - | 1 | 5 | 90.98% |
