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
58 272,48 +2 560,67 (+4,60 %)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00760000 | 2024-04-01 10:19AM EDT | 2024-05-17 | 901.75 | 273.95 | 287.20 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C00760000 | 2024-03-19 1:07PM EDT | 2024-06-21 | 712.00 | 490.00 | 506.00 | 0.00 | - | 12 | 213 | 126.74% |
| MSTR240719C00760000 | 2024-04-15 2:29PM EDT | 2024-07-19 | 647.25 | 506.35 | 519.40 | 0.00 | - | 1 | 95 | 114.87% |
| MSTR240816C00760000 | 2024-04-03 2:21PM EDT | 2024-08-16 | 964.60 | 530.10 | 545.00 | 0.00 | - | 1 | 2 | 115.96% |
| MSTR241018C00760000 | 2024-03-13 12:04PM EDT | 2024-10-18 | 1,092.02 | 822.00 | 841.50 | 0.00 | - | 1 | 27 | 240.91% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 2024-11-15 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 142.49% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 2025-01-17 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 136.14% |
| MSTR250221C00760000 | 2024-04-30 2:23PM EDT | 2025-02-21 | 539.00 | 634.00 | 652.00 | 0.00 | - | 1 | 1 | 109.18% |
| MSTR251219C00760000 | 2024-02-15 12:08PM EDT | 2025-12-19 | 327.69 | 1,260.00 | 1,283.80 | 0.00 | - | 6 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00760000 | 2024-05-03 12:57PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.58 | -3.92 | -90.11% | 2 | 4 | 133.89% |
| MSTR240517P00760000 | 2024-05-03 10:30AM EDT | 2024-05-17 | 3.12 | 1.30 | 2.86 | -2.65 | -45.93% | 16 | 51 | 122.85% |
| MSTR240524P00760000 | 2024-04-30 10:02AM EDT | 2024-05-24 | 5.30 | 3.10 | 7.95 | -3.28 | -38.23% | 1 | 11 | 119.48% |
| MSTR240531P00760000 | 2024-05-02 10:24AM EDT | 2024-05-31 | 18.03 | 4.35 | 10.30 | 0.00 | - | 5 | 7 | 109.74% |
| MSTR240621P00760000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 21.90 | 19.65 | 22.30 | -10.90 | -33.23% | 1 | 23 | 107.93% |
| MSTR240719P00760000 | 2024-04-30 12:11PM EDT | 2024-07-19 | 64.20 | 40.30 | 46.05 | 0.00 | - | 5 | 16 | 108.88% |
| MSTR240816P00760000 | 2024-04-15 11:50AM EDT | 2024-08-16 | 62.00 | 63.30 | 68.65 | 0.00 | - | 1 | 5 | 110.06% |
| MSTR241018P00760000 | 2024-05-01 3:03PM EDT | 2024-10-18 | 126.00 | 94.50 | 105.70 | 0.00 | - | 1 | 5 | 105.06% |
| MSTR250117P00760000 | 2024-02-29 2:08PM EDT | 2025-01-17 | 170.05 | 127.00 | 138.90 | 0.00 | - | 26 | 13 | 97.85% |
| MSTR250221P00760000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 180.10 | 139.00 | 148.40 | 0.00 | - | - | 2 | 95.84% |
| MSTR251219P00760000 | 2024-02-26 12:03PM EDT | 2025-12-19 | 267.77 | 198.00 | 213.00 | 0.00 | - | 1 | 1 | 83.37% |
| MSTR260116P00760000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 225.10 | 204.90 | 220.00 | 0.00 | - | 4 | 5 | 83.24% |
| MSTR260618P00760000 | 2024-04-10 3:25PM EDT | 2026-06-18 | 228.20 | 253.20 | 270.00 | 0.00 | - | 3 | 3 | 85.89% |
