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
58 373,22 +3 277,98 (+5,95 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00720000 | 2024-03-27 11:13AM EDT | 2024-05-17 | 1,217.25 | 540.00 | 552.35 | 0.00 | - | 2 | 2 | 267.26% |
| MSTR240524C00720000 | 2024-04-26 10:40AM EDT | 2024-05-24 | 543.71 | 497.05 | 515.20 | 0.00 | - | 1 | 1 | 115.15% |
| MSTR240621C00720000 | 2024-05-03 10:30AM EDT | 2024-06-21 | 540.58 | 512.90 | 530.25 | +175.03 | +47.88% | 4 | 32 | 112.46% |
| MSTR240719C00720000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 548.99 | 533.55 | 552.00 | 0.00 | - | 1 | 37 | 113.86% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 2024-08-16 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 393.01% |
| MSTR241018C00720000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 441.92 | 596.55 | 614.00 | 0.00 | - | 1 | 2 | 113.79% |
| MSTR241115C00720000 | 2024-03-04 3:11PM EDT | 2024-11-15 | 700.10 | 993.15 | 1,009.85 | 0.00 | - | 1 | 52 | 320.18% |
| MSTR250117C00720000 | 2024-03-28 11:43AM EDT | 2025-01-17 | 1,094.15 | 706.65 | 724.00 | 0.00 | - | 14 | 21 | 137.58% |
| MSTR250221C00720000 | 2024-05-01 11:57AM EDT | 2025-02-21 | 497.91 | 654.00 | 674.00 | 0.00 | - | 1 | 2 | 109.24% |
| MSTR251219C00720000 | 2024-03-13 1:01PM EDT | 2025-12-19 | 1,260.00 | 980.00 | 1,000.00 | 0.00 | - | 1 | 4 | 179.23% |
| MSTR260116C00720000 | 2024-02-15 11:22AM EDT | 2026-01-16 | 366.25 | 1,290.00 | 1,315.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR260618C00720000 | 2024-04-15 1:26PM EDT | 2026-06-18 | 941.53 | 792.00 | 810.00 | 0.00 | - | 1 | 3 | 100.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00720000 | 2024-05-02 11:14AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.52 | 0.00 | - | 1 | 23 | 386.33% |
| MSTR240510P00720000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 0.01 | 0.01 | 3.25 | 0.00 | - | 5 | 5 | 172.17% |
| MSTR240517P00720000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 2.50 | 0.30 | 4.05 | 0.00 | - | 10 | 72 | 131.45% |
| MSTR240524P00720000 | 2024-05-02 2:10PM EDT | 2024-05-24 | 6.87 | 2.11 | 5.95 | 0.00 | - | 9 | 14 | 120.55% |
| MSTR240531P00720000 | 2024-05-02 3:56PM EDT | 2024-05-31 | 10.00 | 4.50 | 8.20 | 0.00 | - | 3 | 8 | 114.63% |
| MSTR240621P00720000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 17.30 | 15.35 | 17.20 | -7.20 | -29.39% | 10 | 62 | 108.58% |
| MSTR240719P00720000 | 2024-04-22 3:43PM EDT | 2024-07-19 | 38.00 | 32.45 | 36.15 | -3.45 | -8.32% | 1 | 10 | 108.32% |
| MSTR240816P00720000 | 2024-04-10 3:12PM EDT | 2024-08-16 | 51.55 | 51.35 | 56.90 | 0.00 | - | 2 | 4 | 109.32% |
| MSTR241018P00720000 | 2024-04-30 10:02AM EDT | 2024-10-18 | 98.43 | 83.00 | 91.20 | 0.00 | - | 1 | 5 | 105.60% |
| MSTR241115P00720000 | 2024-05-02 10:28AM EDT | 2024-11-15 | 125.00 | 98.00 | 106.60 | 0.00 | - | 1 | 3 | 105.43% |
| MSTR250117P00720000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 140.00 | 118.00 | 128.35 | 0.00 | - | 2 | 17 | 100.66% |
| MSTR260116P00720000 | 2024-03-25 1:59PM EDT | 2026-01-16 | 201.00 | 206.45 | 224.00 | 0.00 | - | 3 | 2 | 89.61% |
| MSTR260618P00720000 | 2024-04-12 2:45PM EDT | 2026-06-18 | 215.36 | 230.40 | 248.00 | 0.00 | - | 1 | 3 | 86.12% |
