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
58 289,05 +3 239,39 (+5,88 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00650000 | 2024-04-30 3:09PM EDT | 2024-05-17 | 459.27 | 564.00 | 582.00 | 0.00 | - | 16 | 12 | 199.41% |
| MSTR240621C00650000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 433.83 | 576.00 | 594.00 | 0.00 | - | 1 | 126 | 116.53% |
| MSTR240719C00650000 | 2024-03-05 4:52PM EDT | 2024-07-19 | 514.00 | 994.00 | 1,012.35 | 0.00 | - | 3 | 24 | 495.64% |
| MSTR240816C00650000 | 2024-03-08 4:38PM EDT | 2024-08-16 | 827.00 | 838.50 | 856.00 | 0.00 | - | 1 | 2 | 288.37% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 2024-10-18 | 724.22 | 641.40 | 660.00 | 0.00 | - | 2 | 5 | 114.13% |
| MSTR241115C00650000 | 2024-04-05 12:26PM EDT | 2024-11-15 | 1,052.45 | 656.80 | 674.00 | 0.00 | - | 1 | 5 | 114.00% |
| MSTR250117C00650000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 687.03 | 685.90 | 698.60 | +92.10 | +15.48% | 3 | 72 | 111.95% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 2025-02-21 | 1,048.37 | 694.00 | 714.00 | 0.00 | - | 1 | 12 | 110.21% |
| MSTR251219C00650000 | 2024-03-28 11:41AM EDT | 2025-12-19 | 1,234.50 | 844.00 | 864.00 | 0.00 | - | 2 | 238 | 123.79% |
| MSTR260116C00650000 | 2024-03-12 1:53PM EDT | 2026-01-16 | 1,080.49 | 1,086.40 | 1,111.40 | 0.00 | - | 2 | 50 | 224.99% |
| MSTR260618C00650000 | 2024-03-11 3:54PM EDT | 2026-06-18 | 1,092.00 | 1,134.00 | 1,154.00 | 0.00 | - | 1 | 16 | 232.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00650000 | 2024-05-02 1:48PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 59 | 331.25% |
| MSTR240510P00650000 | 2024-05-02 1:55PM EDT | 2024-05-10 | 0.11 | 0.10 | 2.90 | -0.42 | -79.25% | 1 | 70 | 199.32% |
| MSTR240517P00650000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 0.91 | 0.75 | 1.00 | -0.73 | -44.51% | 48 | 241 | 135.25% |
| MSTR240524P00650000 | 2024-05-03 10:22AM EDT | 2024-05-24 | 2.08 | 0.72 | 2.62 | -1.82 | -46.67% | 1 | 15 | 122.07% |
| MSTR240531P00650000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 3.75 | 1.30 | 5.00 | -1.25 | -25.00% | 1 | 17 | 117.44% |
| MSTR240621P00650000 | 2024-05-03 2:26PM EDT | 2024-06-21 | 10.50 | 7.00 | 13.20 | -4.23 | -28.72% | 12 | 253 | 112.07% |
| MSTR240719P00650000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 24.04 | 21.00 | 24.00 | -8.43 | -25.96% | 11 | 172 | 109.64% |
| MSTR240816P00650000 | 2024-05-03 10:18AM EDT | 2024-08-16 | 40.07 | 35.55 | 40.65 | -20.08 | -33.38% | 2 | 17 | 110.42% |
| MSTR241018P00650000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 87.00 | 61.00 | 68.45 | 0.00 | - | 11 | 24 | 105.94% |
| MSTR241115P00650000 | 2024-05-03 2:36PM EDT | 2024-11-15 | 78.94 | 75.00 | 81.95 | -18.31 | -18.83% | 2 | 17 | 106.18% |
| MSTR250117P00650000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 99.30 | 95.45 | 101.75 | -21.70 | -17.93% | 1 | 202 | 102.24% |
| MSTR250221P00650000 | 2024-04-16 2:08PM EDT | 2025-02-21 | 114.50 | 103.00 | 116.90 | 0.00 | - | 3 | 6 | 101.04% |
| MSTR251219P00650000 | 2024-04-30 11:14AM EDT | 2025-12-19 | 190.00 | 169.00 | 184.00 | 0.00 | - | 1 | 159 | 91.33% |
| MSTR260116P00650000 | 2024-04-01 10:39AM EDT | 2026-01-16 | 172.90 | 201.00 | 212.00 | 0.00 | - | 1 | 7 | 98.15% |
| MSTR260618P00650000 | 2024-05-01 1:08PM EDT | 2026-06-18 | 224.91 | 196.00 | 210.00 | 0.00 | - | 1 | 3 | 87.03% |
