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
38 691,29 +465,63 (+1,22 %) EUR/USD
1,0764 +0,0037 (+0,34 %) Gold future
2 306,70 -2,90 (-0,13 %) Bitcoin EUR
57 408,65 +2 366,23 (+4,30 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:19PM EDT. Marché ouvert.
Prix d’exercice:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 665.75 | 539.05 | 550.25 | 0.00 | - | 1 | 1 | 161.62% |
| MSTR240517C00680000 | 2024-04-11 2:32PM EDT | 2024-05-17 | 845.15 | 538.70 | 553.50 | 0.00 | - | - | 8 | 141.68% |
| MSTR240524C00680000 | 2024-04-30 12:11PM EDT | 2024-05-24 | 423.77 | 538.00 | 555.30 | 0.00 | - | 1 | 1 | 121.64% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 473.12 | 543.30 | 557.90 | 0.00 | - | 1 | 1 | 125.68% |
| MSTR240621C00680000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 685.55 | 556.05 | 567.75 | 0.00 | - | 1 | 84 | 120.90% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 2024-07-19 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 464.93% |
| MSTR240816C00680000 | 2024-02-28 10:56AM EDT | 2024-08-16 | 376.90 | 1,077.05 | 1,092.40 | 0.00 | - | 2 | 2 | 527.87% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 624.10 | 625.00 | 642.40 | 0.00 | - | 1 | 2 | 115.07% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 2024-11-15 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 105.88% |
| MSTR250117C00680000 | 2024-04-05 12:26PM EDT | 2025-01-17 | 1,052.90 | 671.70 | 684.30 | 0.00 | - | 1 | 21 | 112.75% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 139.80% |
| MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 102.61% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 393.55% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 198.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00680000 | 2024-05-03 12:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 16 | 325.00% |
| MSTR240510P00680000 | 2024-05-03 10:31AM EDT | 2024-05-10 | 1.40 | 0.00 | 1.00 | +0.63 | +81.82% | 1 | 52 | 161.77% |
| MSTR240517P00680000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 2.44 | 1.00 | 3.55 | 0.00 | - | 2 | 29 | 145.18% |
| MSTR240524P00680000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 4.14 | 1.25 | 5.05 | 0.00 | - | 1 | 5 | 126.43% |
| MSTR240531P00680000 | 2024-05-01 11:35AM EDT | 2024-05-31 | 12.56 | 2.16 | 7.10 | 0.00 | - | 11 | 16 | 117.91% |
| MSTR240621P00680000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 13.67 | 12.25 | 13.50 | -4.83 | -26.11% | 4 | 92 | 111.50% |
| MSTR240719P00680000 | 2024-05-03 11:41AM EDT | 2024-07-19 | 30.00 | 27.70 | 29.95 | -9.46 | -23.97% | 1 | 37 | 111.16% |
| MSTR240816P00680000 | 2024-03-18 11:21AM EDT | 2024-08-16 | 60.93 | 61.75 | 67.10 | 0.00 | - | 1 | 23 | 126.38% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 74.10 | 77.60 | 0.00 | - | 1 | 3 | 107.05% |
| MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 92.00 | 86.60 | 91.60 | 0.00 | - | 1 | 13 | 106.36% |
| MSTR250117P00680000 | 2024-04-12 1:08PM EDT | 2025-01-17 | 101.50 | 108.45 | 113.70 | 0.00 | - | 1 | 14 | 102.63% |
| MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 2025-02-21 | 102.45 | 116.00 | 127.90 | 0.00 | - | 1 | 9 | 100.92% |
| MSTR251219P00680000 | 2024-03-08 1:54PM EDT | 2025-12-19 | 177.00 | 164.00 | 184.00 | 0.00 | - | 1 | 0 | 86.11% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 82.18% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 211.40 | 228.00 | 0.00 | - | 1 | 4 | 87.03% |
