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
38 666,28 +440,62 (+1,15 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 307,60 -2,00 (-0,09 %) Bitcoin EUR
57 342,92 +2 484,34 (+4,53 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:35PM EDT. Marché ouvert.
Prix d’exercice:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00620000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 700.53 | 585.20 | 601.95 | 0.00 | - | 1 | 0 | 773.63% |
| MSTR240510C00620000 | 2024-04-29 3:45PM EDT | 2024-05-10 | 669.15 | 589.65 | 602.90 | 0.00 | - | 1 | 0 | 206.30% |
| MSTR240621C00620000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 545.00 | 598.70 | 614.30 | 0.00 | - | 1 | 32 | 121.89% |
| MSTR240719C00620000 | 2024-04-09 10:32AM EDT | 2024-07-19 | 812.60 | 615.10 | 629.50 | 0.00 | - | 2 | 15 | 122.21% |
| MSTR240816C00620000 | 2024-03-14 1:01PM EDT | 2024-08-16 | 1,104.33 | 892.00 | 911.25 | 0.00 | - | 1 | 4 | 330.06% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 2024-11-15 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 520.32% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 2025-01-17 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 245.68% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 2025-02-21 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 136.43% |
| MSTR251219C00620000 | 2024-04-17 10:59AM EDT | 2025-12-19 | 749.05 | 790.00 | 810.00 | 0.00 | - | 1 | 107 | 104.90% |
| MSTR260116C00620000 | 2024-02-29 10:48AM EDT | 2026-01-16 | 608.92 | 1,268.00 | 1,288.00 | 0.00 | - | 3 | 22 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00620000 | 2024-04-30 3:55PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.11 | 0.00 | - | 58 | 2 | 417.97% |
| MSTR240510P00620000 | 2024-05-02 11:48AM EDT | 2024-05-10 | 0.67 | 0.00 | 2.62 | 0.00 | - | 5 | 11 | 207.13% |
| MSTR240517P00620000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 0.61 | 0.50 | 0.69 | -0.45 | -42.45% | 6 | 131 | 136.67% |
| MSTR240524P00620000 | 2024-04-22 10:14AM EDT | 2024-05-24 | 5.20 | 0.63 | 3.75 | 0.00 | - | - | 3 | 134.63% |
| MSTR240531P00620000 | 2024-05-02 2:39PM EDT | 2024-05-31 | 3.62 | 0.69 | 5.00 | 0.00 | - | 1 | 12 | 122.22% |
| MSTR240607P00620000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 6.30 | 2.08 | 6.45 | 0.00 | - | 5 | 7 | 117.54% |
| MSTR240621P00620000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 9.06 | 7.45 | 10.85 | -4.84 | -34.82% | 2 | 76 | 115.86% |
| MSTR240719P00620000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 20.81 | 19.00 | 21.00 | -0.39 | -1.84% | 2 | 34 | 111.98% |
| MSTR240816P00620000 | 2024-03-11 12:00PM EDT | 2024-08-16 | 47.55 | 27.75 | 33.35 | 0.00 | - | 6 | 19 | 108.45% |
| MSTR241018P00620000 | 2024-03-11 11:06AM EDT | 2024-10-18 | 56.00 | 54.00 | 61.75 | 0.00 | - | 5 | 10 | 106.72% |
| MSTR241115P00620000 | 2024-03-04 1:48PM EDT | 2024-11-15 | 83.80 | 63.50 | 72.85 | 0.00 | - | 2 | 1 | 105.34% |
| MSTR250117P00620000 | 2024-04-04 2:09PM EDT | 2025-01-17 | 77.72 | 86.60 | 92.35 | 0.00 | - | 1 | 31 | 102.81% |
| MSTR250221P00620000 | 2024-04-12 3:18PM EDT | 2025-02-21 | 92.00 | 96.00 | 105.00 | 0.00 | - | 3 | 6 | 101.72% |
| MSTR251219P00620000 | 2024-04-30 3:46PM EDT | 2025-12-19 | 176.75 | 156.00 | 169.00 | 0.00 | - | 1 | 10 | 91.42% |
| MSTR260116P00620000 | 2024-03-04 12:23PM EDT | 2026-01-16 | 170.89 | 136.05 | 151.00 | 0.00 | - | 8 | 5 | 83.47% |
