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
2 310,60 +1,00 (+0,04 %) Bitcoin EUR
58 449,08 +3 790,49 (+6,93 %)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00640000 | 2024-04-18 11:12AM EDT | 2024-05-17 | 643.00 | 574.00 | 592.00 | 0.00 | - | 9 | 12 | 203.61% |
| MSTR240531C00640000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 465.08 | 577.10 | 594.00 | 0.00 | - | 1 | 1 | 115.82% |
| MSTR240621C00640000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 467.30 | 586.00 | 604.00 | 0.00 | - | 6 | 30 | 118.95% |
| MSTR240719C00640000 | 2024-03-26 10:24AM EDT | 2024-07-19 | 1,230.52 | 619.55 | 632.30 | 0.00 | - | 1 | 33 | 136.57% |
| MSTR240816C00640000 | 2024-04-30 12:09PM EDT | 2024-08-16 | 516.15 | 616.80 | 635.60 | 0.00 | - | 4 | 7 | 117.40% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 2024-10-18 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 117.30% |
| MSTR241115C00640000 | 2024-03-13 11:43AM EDT | 2024-11-15 | 1,166.00 | 917.20 | 936.00 | 0.00 | - | 1 | 2 | 257.01% |
| MSTR250117C00640000 | 2024-04-16 11:52AM EDT | 2025-01-17 | 723.76 | 688.25 | 706.00 | 0.00 | - | 2 | 49 | 111.50% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 2025-02-21 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 112.15% |
| MSTR251219C00640000 | 2024-04-16 11:59AM EDT | 2025-12-19 | 809.38 | 786.00 | 804.00 | 0.00 | - | 1 | 302 | 103.83% |
| MSTR260116C00640000 | 2024-02-29 10:55AM EDT | 2026-01-16 | 598.32 | 1,258.00 | 1,278.00 | 0.00 | - | 1 | 39 | 0.00% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 2026-06-18 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 168.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00640000 | 2024-04-02 11:30AM EDT | 2024-05-03 | 4.25 | 0.00 | 3.45 | 0.00 | - | - | 1 | 587.99% |
| MSTR240510P00640000 | 2024-05-03 12:54PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.35 | -0.17 | -36.17% | 4 | 4 | 158.11% |
| MSTR240517P00640000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 1.00 | 0.55 | 1.60 | -0.71 | -41.52% | 2 | 151 | 142.09% |
| MSTR240524P00640000 | 2024-04-11 2:07PM EDT | 2024-05-24 | 5.25 | 0.64 | 5.25 | 0.00 | - | - | 1 | 136.24% |
| MSTR240531P00640000 | 2024-05-03 10:30AM EDT | 2024-05-31 | 3.05 | 1.48 | 5.60 | -1.45 | -32.22% | 1 | 5 | 122.40% |
| MSTR240621P00640000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 11.13 | 7.50 | 12.15 | -2.60 | -18.94% | 1 | 88 | 113.72% |
| MSTR240719P00640000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 22.50 | 19.85 | 22.65 | -1.80 | -7.41% | 2 | 34 | 110.09% |
| MSTR240816P00640000 | 2024-04-05 2:45PM EDT | 2024-08-16 | 41.77 | 32.00 | 39.00 | 0.00 | - | 1 | 13 | 110.01% |
| MSTR241018P00640000 | 2024-04-11 12:25PM EDT | 2024-10-18 | 56.53 | 58.00 | 65.90 | 0.00 | - | 5 | 12 | 106.08% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 2024-11-15 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 101.33% |
| MSTR250117P00640000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 116.20 | 91.00 | 99.50 | 0.00 | - | 14 | 114 | 102.45% |
| MSTR250221P00640000 | 2024-05-01 10:18AM EDT | 2025-02-21 | 130.68 | 101.00 | 113.40 | 0.00 | - | 10 | 14 | 101.60% |
| MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 176.81 | 137.10 | 152.00 | 0.00 | - | 3 | 51 | 83.11% |
| MSTR260116P00640000 | 2024-03-04 12:24PM EDT | 2026-01-16 | 181.94 | 144.25 | 159.00 | 0.00 | - | 3 | 7 | 83.35% |
| MSTR260618P00640000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 215.05 | 192.10 | 205.00 | 0.00 | - | 1 | 1 | 87.32% |
