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
38 644,34 +418,68 (+1,10 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 302,40 -7,20 (-0,31 %) Bitcoin EUR
57 331,78 +2 509,04 (+4,58 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:21PM EDT. Marché ouvert.
Prix d’exercice:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00690000 | 2024-04-19 12:02PM EDT | 2024-05-03 | 529.67 | 520.45 | 533.50 | 0.00 | - | 3 | 2 | 725.34% |
| MSTR240510C00690000 | 2024-04-19 12:02PM EDT | 2024-05-10 | 531.71 | 521.20 | 535.90 | 0.00 | - | 3 | 3 | 264.93% |
| MSTR240517C00690000 | 2024-04-29 10:56AM EDT | 2024-05-17 | 599.90 | 522.00 | 535.85 | 0.00 | - | 1 | 2 | 194.90% |
| MSTR240621C00690000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 368.46 | 538.00 | 554.00 | 0.00 | - | 2 | 19 | 135.20% |
| MSTR240719C00690000 | 2024-03-04 11:30AM EDT | 2024-07-19 | 668.00 | 952.85 | 971.65 | 0.00 | - | 52 | 28 | 474.91% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 2024-08-16 | 886.94 | 578.00 | 593.85 | 0.00 | - | 1 | 5 | 126.38% |
| MSTR241018C00690000 | 2024-04-24 2:29PM EDT | 2024-10-18 | 691.99 | 614.50 | 630.10 | 0.00 | - | 1 | 1 | 120.91% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 2024-11-15 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 153.19% |
| MSTR250117C00690000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 647.85 | 659.50 | 673.10 | 0.00 | - | 1 | 126 | 116.71% |
| MSTR250221C00690000 | 2024-03-11 12:12PM EDT | 2025-02-21 | 1,060.78 | 995.00 | 1,020.00 | 0.00 | - | 1 | 1 | 272.11% |
| MSTR251219C00690000 | 2024-03-19 9:35AM EDT | 2025-12-19 | 890.00 | 762.00 | 782.00 | 0.00 | - | 1 | 314 | 107.47% |
| MSTR260116C00690000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 856.50 | 770.00 | 790.00 | 0.00 | - | 1 | 5 | 107.35% |
| MSTR260618C00690000 | 2024-04-01 9:35AM EDT | 2026-06-18 | 1,180.00 | 638.00 | 656.00 | 0.00 | - | 2 | 2 | 62.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00690000 | 2024-04-29 11:19AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.95 | 0.00 | - | 5 | 6 | 434.77% |
| MSTR240510P00690000 | 2024-05-01 2:37PM EDT | 2024-05-10 | 1.00 | 0.02 | 1.00 | 0.00 | - | 3 | 60 | 154.98% |
| MSTR240517P00690000 | 2024-05-02 10:23AM EDT | 2024-05-17 | 3.35 | 0.76 | 3.70 | 0.00 | - | 1 | 57 | 138.60% |
| MSTR240531P00690000 | 2024-05-02 11:26AM EDT | 2024-05-31 | 7.60 | 2.84 | 8.45 | 0.00 | - | 1 | 3 | 117.48% |
| MSTR240621P00690000 | 2024-05-01 3:29PM EDT | 2024-06-21 | 15.04 | 13.90 | 15.00 | -9.86 | -39.60% | 6 | 29 | 110.35% |
| MSTR240719P00690000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 31.40 | 29.95 | 32.70 | -15.78 | -33.45% | 4 | 27 | 110.08% |
| MSTR240816P00690000 | 2024-04-12 1:10PM EDT | 2024-08-16 | 46.30 | 48.10 | 50.90 | 0.00 | - | 1 | 15 | 110.52% |
| MSTR241018P00690000 | 2024-04-30 10:30AM EDT | 2024-10-18 | 91.45 | 76.05 | 82.05 | 0.00 | - | 1 | 25 | 105.66% |
| MSTR241115P00690000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 102.25 | 91.30 | 96.25 | 0.00 | - | 1 | 68 | 105.67% |
| MSTR250117P00690000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 127.32 | 113.30 | 117.45 | 0.00 | - | 1 | 6 | 101.65% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 104.14 | 119.00 | 132.75 | 0.00 | - | 1 | 4 | 99.76% |
| MSTR251219P00690000 | 2024-03-04 12:34PM EDT | 2025-12-19 | 200.80 | 159.05 | 173.00 | 0.00 | - | 34 | 39 | 81.67% |
| MSTR260116P00690000 | 2024-03-04 1:11PM EDT | 2026-01-16 | 207.15 | 165.45 | 181.00 | 0.00 | - | 1 | 1 | 81.81% |
