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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 654,96 +3 379,67 (+6,11 %)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00730000 | 2024-04-08 10:01AM EDT | 2024-05-10 | 836.00 | 482.75 | 500.00 | 0.00 | - | - | 1 | 232.70% |
| MSTR240517C00730000 | 2024-03-26 2:07PM EDT | 2024-05-17 | 1,168.20 | 512.00 | 527.15 | 0.00 | - | 1 | 2 | 230.91% |
| MSTR240621C00730000 | 2024-05-01 9:34AM EDT | 2024-06-21 | 335.00 | 504.00 | 518.05 | 0.00 | - | 4 | 30 | 110.30% |
| MSTR240719C00730000 | 2024-02-27 1:13PM EDT | 2024-07-19 | 259.90 | 1,022.85 | 1,037.20 | 0.00 | - | 1 | 2 | 549.68% |
| MSTR240816C00730000 | 2024-03-19 9:38AM EDT | 2024-08-16 | 680.00 | 559.55 | 575.90 | 0.00 | - | 1 | 23 | 122.86% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 2025-01-17 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 262.29% |
| MSTR250221C00730000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 857.73 | 650.00 | 668.00 | 0.00 | - | 2 | 3 | 109.49% |
| MSTR251219C00730000 | 2024-02-29 2:39PM EDT | 2025-12-19 | 528.00 | 1,208.00 | 1,228.00 | 0.00 | - | 3 | 10 | 436.55% |
| MSTR260116C00730000 | 2024-02-28 11:40AM EDT | 2026-01-16 | 523.20 | 1,214.00 | 1,234.00 | 0.00 | - | 6 | 5 | 0.00% |
| MSTR260618C00730000 | 2024-02-15 2:24PM EDT | 2026-06-18 | 368.03 | 1,315.00 | 1,340.00 | 0.00 | - | 1 | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00730000 | 2024-05-03 11:07AM EDT | 2024-05-10 | 0.38 | 0.00 | 3.30 | -2.70 | -87.66% | 7 | 3 | 180.10% |
| MSTR240517P00730000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 2.24 | 0.85 | 4.00 | -5.31 | -70.33% | 10 | 64 | 135.28% |
| MSTR240524P00730000 | 2024-05-02 11:07AM EDT | 2024-05-24 | 4.64 | 2.21 | 6.25 | -3.11 | -40.13% | 1 | 5 | 121.68% |
| MSTR240531P00730000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 7.00 | 4.70 | 8.80 | -3.75 | -34.88% | 1 | 7 | 115.51% |
| MSTR240621P00730000 | 2024-05-03 11:58AM EDT | 2024-06-21 | 18.95 | 16.40 | 18.60 | -15.71 | -45.33% | 3 | 32 | 109.45% |
| MSTR240719P00730000 | 2024-05-01 10:51AM EDT | 2024-07-19 | 66.00 | 31.00 | 40.00 | 0.00 | - | 1 | 26 | 108.07% |
| MSTR240816P00730000 | 2024-04-23 3:07PM EDT | 2024-08-16 | 57.00 | 55.10 | 58.65 | 0.00 | - | 3 | 22 | 109.83% |
| MSTR241018P00730000 | 2024-05-03 2:42PM EDT | 2024-10-18 | 91.60 | 86.00 | 94.85 | -10.56 | -10.34% | 2 | 10 | 105.78% |
| MSTR241115P00730000 | 2024-04-30 10:17AM EDT | 2024-11-15 | 118.83 | 101.00 | 110.90 | 0.00 | - | 2 | 3 | 105.60% |
| MSTR250117P00730000 | 2024-04-30 10:04AM EDT | 2025-01-17 | 140.50 | 122.00 | 132.40 | 0.00 | - | 1 | 6 | 100.76% |
| MSTR250221P00730000 | 2024-03-07 12:20PM EDT | 2025-02-21 | 145.00 | 132.00 | 152.00 | 0.00 | - | 5 | 5 | 100.31% |
| MSTR251219P00730000 | 2024-03-15 3:24PM EDT | 2025-12-19 | 188.95 | 184.10 | 195.00 | 0.00 | - | 4 | 2 | 83.33% |
| MSTR260116P00730000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 201.69 | 188.90 | 203.00 | 0.00 | - | 3 | 8 | 83.12% |
