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
58 107,42 +3 201,55 (+5,83 %)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00710000 | 2024-04-23 3:33PM EDT | 2024-05-03 | 615.00 | 502.00 | 520.00 | 0.00 | - | - | 0 | 643.77% |
| MSTR240517C00710000 | 2024-04-23 11:01AM EDT | 2024-05-17 | 646.55 | 505.15 | 522.00 | 0.00 | - | - | 2 | 111.57% |
| MSTR240621C00710000 | 2024-04-30 10:45AM EDT | 2024-06-21 | 462.15 | 523.85 | 540.00 | 0.00 | - | 1 | 21 | 115.45% |
| MSTR240719C00710000 | 2024-03-01 11:25AM EDT | 2024-07-19 | 417.52 | 1,038.70 | 1,053.50 | 0.00 | - | 1 | 14 | 563.96% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 402.35% |
| MSTR241018C00710000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 447.31 | 602.50 | 620.00 | 0.00 | - | 1 | 1 | 113.67% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 144.85% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 222.47% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 346.70% |
| MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 2025-12-19 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 341.40% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 838.00 | 858.00 | 0.00 | - | 1 | 8 | 125.27% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 2026-06-18 | 845.00 | 796.00 | 814.00 | 0.00 | - | 1 | 2 | 100.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00710000 | 2024-05-01 1:17PM EDT | 2024-05-03 | 0.54 | 0.00 | 0.52 | 0.00 | - | 1 | 9 | 395.70% |
| MSTR240510P00710000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 0.80 | 0.00 | 3.25 | 0.00 | - | 1 | 35 | 176.12% |
| MSTR240517P00710000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 2.75 | 0.70 | 3.95 | 0.00 | - | 1 | 24 | 135.95% |
| MSTR240524P00710000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 3.78 | 1.38 | 5.55 | -1.77 | -31.89% | 2 | 24 | 120.03% |
| MSTR240531P00710000 | 2024-04-29 12:17PM EDT | 2024-05-31 | 7.10 | 3.30 | 8.05 | 0.00 | - | 1 | 2 | 114.60% |
| MSTR240621P00710000 | 2024-05-02 1:39PM EDT | 2024-06-21 | 22.35 | 14.60 | 17.50 | 0.00 | - | 7 | 113 | 110.50% |
| MSTR240719P00710000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 52.50 | 28.00 | 35.70 | 0.00 | - | 15 | 53 | 107.89% |
| MSTR240816P00710000 | 2024-04-03 2:47PM EDT | 2024-08-16 | 53.00 | 48.55 | 54.40 | 0.00 | - | 1 | 38 | 109.35% |
| MSTR241018P00710000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 114.35 | 80.25 | 87.80 | 0.00 | - | 1 | 3 | 105.83% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 109.92 | 95.10 | 103.00 | 0.00 | - | 1 | 16 | 105.71% |
| MSTR250117P00710000 | 2024-04-30 10:05AM EDT | 2025-01-17 | 133.91 | 114.00 | 124.35 | 0.00 | - | 1 | 4 | 100.73% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 95.01% |
| MSTR260116P00710000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 241.71 | 202.00 | 219.75 | 0.00 | - | 3 | 181 | 89.93% |
