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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00740000 | 2024-04-29 10:56AM EDT | 2024-05-17 | 551.20 | 474.75 | 492.00 | 0.00 | - | 1 | 3 | 98.54% |
| MSTR240621C00740000 | 2024-04-05 9:42AM EDT | 2024-06-21 | 930.61 | 494.75 | 512.80 | 0.00 | - | 5 | 16 | 111.21% |
| MSTR240719C00740000 | 2024-04-19 12:18PM EDT | 2024-07-19 | 522.21 | 520.20 | 534.90 | 0.00 | - | 1 | 35 | 113.90% |
| MSTR240816C00740000 | 2024-02-15 1:16PM EDT | 2024-08-16 | 198.88 | 1,110.60 | 1,128.15 | 0.00 | - | 1 | 0 | 593.38% |
| MSTR241018C00740000 | 2024-03-19 9:31AM EDT | 2024-10-18 | 708.00 | 592.35 | 609.15 | 0.00 | - | 1 | 1 | 117.73% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 2024-11-15 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 220.61% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 2025-01-17 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 217.32% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 2025-02-21 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 104.07% |
| MSTR251219C00740000 | 2024-02-28 1:37PM EDT | 2025-12-19 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 2 | 394.96% |
| MSTR260116C00740000 | 2024-03-11 1:39PM EDT | 2026-01-16 | 1,145.48 | 1,058.00 | 1,078.00 | 0.00 | - | 1 | 3 | 212.56% |
| MSTR260618C00740000 | 2024-03-11 1:47PM EDT | 2026-06-18 | 1,174.50 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 2 | 208.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00740000 | 2024-05-01 2:26PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.52 | 0.00 | - | 1 | 5 | 367.97% |
| MSTR240510P00740000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.86 | -0.70 | -70.00% | 2 | 8 | 137.65% |
| MSTR240517P00740000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 2.01 | 1.10 | 2.86 | -1.84 | -47.79% | 1 | 23 | 123.56% |
| MSTR240524P00740000 | 2024-04-22 9:57AM EDT | 2024-05-24 | 12.50 | 3.05 | 7.00 | 0.00 | - | 1 | 3 | 120.03% |
| MSTR240531P00740000 | 2024-04-23 12:55PM EDT | 2024-05-31 | 12.00 | 3.50 | 8.20 | 0.00 | - | 2 | 6 | 107.75% |
| MSTR240621P00740000 | 2024-05-01 10:39AM EDT | 2024-06-21 | 42.65 | 17.50 | 21.15 | 0.00 | - | 3 | 55 | 108.99% |
| MSTR240719P00740000 | 2024-05-02 3:44PM EDT | 2024-07-19 | 52.90 | 36.45 | 42.95 | 0.00 | - | 1 | 21 | 109.33% |
| MSTR240816P00740000 | 2024-04-30 12:42PM EDT | 2024-08-16 | 83.00 | 57.75 | 61.25 | 0.00 | - | 2 | 17 | 109.15% |
| MSTR241018P00740000 | 2024-04-30 9:58AM EDT | 2024-10-18 | 105.78 | 89.00 | 98.35 | 0.00 | - | 2 | 10 | 105.27% |
| MSTR241115P00740000 | 2024-04-30 10:17AM EDT | 2024-11-15 | 122.81 | 102.00 | 114.90 | 0.00 | - | 2 | 10 | 104.64% |
| MSTR250117P00740000 | 2024-04-30 10:04AM EDT | 2025-01-17 | 144.85 | 126.00 | 137.90 | 0.00 | - | 1 | 10 | 100.75% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 96.22% |
| MSTR251219P00740000 | 2024-03-26 11:13AM EDT | 2025-12-19 | 202.00 | 216.25 | 232.00 | 0.00 | - | 1 | 6 | 91.09% |
| MSTR260116P00740000 | 2024-03-11 1:00PM EDT | 2026-01-16 | 202.00 | 183.00 | 199.00 | 0.00 | - | 4 | 6 | 80.39% |
| MSTR260618P00740000 | 2024-04-10 1:57PM EDT | 2026-06-18 | 222.45 | 242.40 | 260.00 | 0.00 | - | - | 2 | 86.19% |
