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
38 663,70 +438,04 (+1,15 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 307,90 -1,70 (-0,07 %) Bitcoin EUR
57 354,22 +2 390,37 (+4,35 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Prix d’exercice:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00670000 | 2024-04-30 11:27AM EDT | 2024-05-17 | 434.30 | 542.05 | 557.95 | 0.00 | - | 1 | 4 | 161.74% |
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 2024-05-24 | 900.00 | 543.00 | 556.85 | 0.00 | - | - | 1 | 133.09% |
| MSTR240621C00670000 | 2024-03-21 3:30PM EDT | 2024-06-21 | 954.99 | 528.00 | 546.95 | 0.00 | - | 2 | 54 | 70.95% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 2024-07-19 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 617.04% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 549.78% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 625.30 | 639.00 | 0.00 | - | 1 | 1 | 114.57% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 545.26% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 102.48% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 2025-02-21 | 685.83 | 680.00 | 696.00 | +94.55 | +15.99% | 1 | 2 | 110.66% |
| MSTR251219C00670000 | 2024-04-30 3:53PM EDT | 2025-12-19 | 650.46 | 768.00 | 786.00 | 0.00 | - | 1 | 455 | 104.07% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 99.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00670000 | 2024-05-03 10:10AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | -0.06 | -66.67% | 46 | 33 | 312.50% |
| MSTR240510P00670000 | 2024-05-03 10:31AM EDT | 2024-05-10 | 1.37 | 0.00 | 2.71 | +0.25 | +22.32% | 1 | 26 | 186.43% |
| MSTR240517P00670000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 3.80 | 0.01 | 3.00 | 0.00 | - | 2 | 57 | 138.21% |
| MSTR240524P00670000 | 2024-04-26 10:28AM EDT | 2024-05-24 | 5.30 | 1.11 | 4.70 | 0.00 | - | 10 | 12 | 126.39% |
| MSTR240531P00670000 | 2024-05-01 1:49PM EDT | 2024-05-31 | 10.48 | 1.96 | 6.50 | 0.00 | - | 2 | 6 | 117.52% |
| MSTR240621P00670000 | 2024-05-03 12:06PM EDT | 2024-06-21 | 12.45 | 10.80 | 12.45 | -5.50 | -30.64% | 8 | 29 | 110.25% |
| MSTR240719P00670000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 28.63 | 26.10 | 28.00 | -13.46 | -31.98% | 1 | 12 | 110.47% |
| MSTR240816P00670000 | 2024-03-11 2:46PM EDT | 2024-08-16 | 59.05 | 36.40 | 41.55 | 0.00 | - | 6 | 20 | 106.44% |
| MSTR241018P00670000 | 2024-03-18 11:46AM EDT | 2024-10-18 | 80.61 | 85.80 | 94.00 | 0.00 | - | 2 | 11 | 116.79% |
| MSTR241115P00670000 | 2024-05-03 2:33PM EDT | 2024-11-15 | 88.20 | 83.50 | 89.50 | -1.40 | -1.56% | 1 | 11 | 106.33% |
| MSTR250117P00670000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 103.35 | 105.00 | 110.50 | 0.00 | - | 1 | 3 | 102.45% |
| MSTR251219P00670000 | 2024-04-23 3:59PM EDT | 2025-12-19 | 174.00 | 180.00 | 193.00 | 0.00 | - | 2 | 9 | 90.92% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 116.10% |
| MSTR260618P00670000 | 2024-04-30 11:38AM EDT | 2026-06-18 | 231.30 | 206.15 | 222.00 | 0.00 | - | 1 | 2 | 86.76% |
