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
58 188,04 +2 855,72 (+5,16 %)
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:700.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00700000 | 2024-04-26 12:56PM EDT | 2024-05-17 | 576.18 | 514.80 | 532.00 | 0.00 | - | 3 | 8 | 113.18% |
| MSTR240524C00700000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 527.05 | 517.05 | 534.00 | 0.00 | - | 2 | 3 | 119.02% |
| MSTR240621C00700000 | 2024-05-03 10:30AM EDT | 2024-06-21 | 557.67 | 531.70 | 549.85 | +97.67 | +21.23% | 8 | 223 | 117.08% |
| MSTR240719C00700000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 552.20 | 550.00 | 568.00 | +136.07 | +32.70% | 116 | 220 | 115.28% |
| MSTR240816C00700000 | 2024-04-30 3:36PM EDT | 2024-08-16 | 463.30 | 573.30 | 587.90 | 0.00 | - | 6 | 12 | 116.89% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 584.58 | 608.55 | 626.00 | 0.00 | - | 1 | 6 | 113.87% |
| MSTR241115C00700000 | 2024-04-02 11:50AM EDT | 2024-11-15 | 928.30 | 545.80 | 563.35 | 0.00 | - | 2 | 13 | 69.22% |
| MSTR250117C00700000 | 2024-05-01 1:46PM EDT | 2025-01-17 | 520.00 | 653.25 | 670.00 | 0.00 | - | 6 | 472 | 111.09% |
| MSTR250221C00700000 | 2024-04-24 3:19PM EDT | 2025-02-21 | 734.00 | 666.00 | 686.00 | 0.00 | - | 1 | 55 | 110.03% |
| MSTR251219C00700000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 600.75 | 760.00 | 778.00 | 0.00 | - | 5 | 534 | 103.64% |
| MSTR260116C00700000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 851.50 | 766.00 | 786.00 | 0.00 | - | 1 | 113 | 103.26% |
| MSTR260618C00700000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 704.00 | 800.00 | 818.00 | 0.00 | - | 1 | 26 | 101.03% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00700000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.99 | 0.20 | 0.21 | +0.29 | +41.43% | 18 | 108 | 149.41% |
| MSTR240517P00700000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 2.06 | 1.00 | 2.85 | -0.54 | -20.77% | 21 | 222 | 139.77% |
| MSTR240524P00700000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 3.00 | 2.50 | 4.90 | -2.50 | -45.45% | 3 | 31 | 127.12% |
| MSTR240531P00700000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 4.85 | 4.65 | 5.05 | -3.45 | -41.57% | 5 | 51 | 115.69% |
| MSTR240621P00700000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 13.75 | 13.10 | 15.95 | -7.35 | -34.83% | 22 | 609 | 111.13% |
| MSTR240719P00700000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 32.00 | 28.90 | 32.05 | -10.50 | -24.71% | 11 | 77 | 109.25% |
| MSTR240816P00700000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 50.88 | 46.35 | 52.55 | -11.22 | -18.07% | 1 | 111 | 110.35% |
| MSTR241018P00700000 | 2024-05-03 1:49PM EDT | 2024-10-18 | 81.55 | 76.00 | 84.35 | -28.45 | -25.86% | 3 | 19 | 105.90% |
| MSTR241115P00700000 | 2024-04-30 1:38PM EDT | 2024-11-15 | 118.00 | 91.50 | 99.00 | 0.00 | - | 2 | 83 | 105.95% |
| MSTR250117P00700000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 120.00 | 110.00 | 121.70 | -10.50 | -8.05% | 5 | 368 | 101.27% |
| MSTR250221P00700000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 108.00 | 123.00 | 136.70 | 0.00 | - | 1 | 257 | 100.75% |
| MSTR251219P00700000 | 2024-04-30 12:34PM EDT | 2025-12-19 | 221.95 | 193.00 | 208.00 | 0.00 | - | 3 | 31 | 90.71% |
| MSTR260116P00700000 | 2024-05-02 3:14PM EDT | 2026-01-16 | 218.00 | 198.05 | 214.00 | 0.00 | - | 1 | 563 | 90.17% |
| MSTR260618P00700000 | 2024-05-01 11:50AM EDT | 2026-06-18 | 252.00 | 221.20 | 238.00 | 0.00 | - | 1 | 10 | 86.66% |
