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
38 690,79 +465,13 (+1,22 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 307,90 -1,70 (-0,07 %) Bitcoin EUR
57 413,00 +2 314,14 (+4,20 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:56PM EDT. Marché ouvert.
Prix d’exercice:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00750000 | 2024-04-30 3:09PM EDT | 2024-05-17 | 363.97 | 472.50 | 484.95 | 0.00 | - | 16 | 124 | 172.84% |
| MSTR240621C00750000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 321.85 | 495.50 | 507.60 | 0.00 | - | 1 | 75 | 127.87% |
| MSTR240719C00750000 | 2024-04-29 11:14AM EDT | 2024-07-19 | 597.59 | 518.00 | 531.20 | 0.00 | - | 2 | 73 | 123.23% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 2024-08-16 | 854.65 | 540.05 | 554.30 | 0.00 | - | 1 | 4 | 121.47% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 2024-10-18 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 294.51% |
| MSTR241115C00750000 | 2024-04-17 12:12PM EDT | 2024-11-15 | 569.87 | 602.00 | 615.95 | 0.00 | - | 1 | 70 | 118.26% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 2025-01-17 | 621.11 | 631.05 | 645.70 | +14.59 | +2.41% | 5 | 172 | 114.61% |
| MSTR250221C00750000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 842.21 | 644.00 | 661.25 | 0.00 | - | 1 | 38 | 112.89% |
| MSTR251219C00750000 | 2024-04-24 2:53PM EDT | 2025-12-19 | 788.00 | 742.00 | 760.00 | 0.00 | - | 1 | 110 | 105.65% |
| MSTR260116C00750000 | 2024-03-14 3:04PM EDT | 2026-01-16 | 1,130.00 | 975.00 | 999.70 | 0.00 | - | 1 | 15 | 178.80% |
| MSTR260618C00750000 | 2024-05-02 3:07PM EDT | 2026-06-18 | 707.79 | 784.00 | 802.00 | 0.00 | - | 1 | 5 | 102.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00750000 | 2024-05-03 2:21PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 23 | 83 | 268.75% |
| MSTR240510P00750000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 0.35 | 0.18 | 0.40 | -0.65 | -65.00% | 71 | 90 | 127.15% |
| MSTR240517P00750000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 2.00 | 1.46 | 3.10 | -2.64 | -56.90% | 44 | 418 | 122.24% |
| MSTR240524P00750000 | 2024-05-03 11:10AM EDT | 2024-05-24 | 4.80 | 3.75 | 5.50 | -9.50 | -66.43% | 2 | 35 | 114.38% |
| MSTR240531P00750000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 7.30 | 5.00 | 8.90 | -6.15 | -45.72% | 2 | 21 | 108.17% |
| MSTR240607P00750000 | 2024-05-03 9:43AM EDT | 2024-06-07 | 13.05 | 10.45 | 12.85 | -5.47 | -29.54% | 4 | 13 | 109.21% |
| MSTR240621P00750000 | 2024-05-03 1:00PM EDT | 2024-06-21 | 21.01 | 20.00 | 21.20 | -8.94 | -29.85% | 57 | 181 | 107.79% |
| MSTR240719P00750000 | 2024-05-02 10:37AM EDT | 2024-07-19 | 46.90 | 40.15 | 42.65 | -13.79 | -22.72% | 1 | 54 | 108.01% |
| MSTR240816P00750000 | 2024-04-16 12:18PM EDT | 2024-08-16 | 80.50 | 60.90 | 64.65 | 0.00 | - | 2 | 29 | 108.75% |
| MSTR241018P00750000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 134.64 | 95.00 | 100.45 | 0.00 | - | 2 | 14 | 104.91% |
| MSTR241115P00750000 | 2024-04-30 10:30AM EDT | 2024-11-15 | 131.48 | 111.85 | 116.45 | 0.00 | - | 2 | 12 | 104.95% |
| MSTR250117P00750000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 140.00 | 135.40 | 140.90 | -21.12 | -13.11% | 2 | 37 | 101.04% |
| MSTR250221P00750000 | 2024-04-12 2:32PM EDT | 2025-02-21 | 134.00 | 143.00 | 157.25 | 0.00 | - | 6 | 121 | 99.34% |
| MSTR251219P00750000 | 2024-04-16 2:13PM EDT | 2025-12-19 | 220.00 | 218.00 | 234.00 | 0.00 | - | 25 | 6 | 89.80% |
| MSTR260116P00750000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 249.00 | 233.65 | 252.00 | 0.00 | - | 1 | 5 | 92.14% |
| MSTR260618P00750000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 276.97 | 248.25 | 264.00 | 0.00 | - | 1 | 10 | 85.70% |
