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
58 518,78 +3 411,12 (+6,19 %)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00770000 | 2024-04-22 11:06AM EDT | 2024-05-17 | 497.65 | 446.50 | 464.00 | 0.00 | - | - | 1 | 121.29% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 2024-05-31 | 459.84 | 454.15 | 472.00 | 0.00 | - | - | 0 | 115.18% |
| MSTR240621C00770000 | 2024-03-13 12:32PM EDT | 2024-06-21 | 1,026.00 | 736.00 | 754.15 | 0.00 | - | 1 | 77 | 364.40% |
| MSTR240719C00770000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 344.08 | 498.70 | 511.75 | 0.00 | - | 2 | 9 | 114.61% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 2024-08-16 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 122.67% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 118.43% |
| MSTR241115C00770000 | 2024-03-28 11:11AM EDT | 2024-11-15 | 1,075.05 | 648.00 | 665.45 | 0.00 | - | 2 | 4 | 142.04% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 102.07% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 351.00% |
| MSTR260116C00770000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,040.00 | 1,012.00 | 1,032.00 | 0.00 | - | 8 | 205 | 192.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00770000 | 2024-05-01 9:58AM EDT | 2024-05-17 | 14.52 | 1.31 | 2.86 | 0.00 | - | 11 | 31 | 119.92% |
| MSTR240524P00770000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 17.88 | 2.45 | 8.00 | 0.00 | - | 5 | 23 | 115.39% |
| MSTR240531P00770000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 9.00 | 6.30 | 11.25 | -6.45 | -41.75% | 2 | 26 | 111.59% |
| MSTR240621P00770000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 23.65 | 21.55 | 25.10 | -10.03 | -29.78% | 10 | 256 | 108.97% |
| MSTR240719P00770000 | 2024-04-30 10:30AM EDT | 2024-07-19 | 61.25 | 42.55 | 48.95 | 0.00 | - | 1 | 14 | 108.98% |
| MSTR240816P00770000 | 2024-05-01 10:19AM EDT | 2024-08-16 | 104.69 | 66.20 | 71.55 | 0.00 | - | 2 | 18 | 109.93% |
| MSTR241018P00770000 | 2024-04-12 12:09PM EDT | 2024-10-18 | 94.50 | 100.00 | 109.45 | 0.00 | - | 6 | 16 | 105.46% |
| MSTR241115P00770000 | 2024-04-04 11:18AM EDT | 2024-11-15 | 105.48 | 112.80 | 127.30 | 0.00 | - | 1 | 5 | 104.68% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 97.16% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 82.77% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 79.76% |
| MSTR260618P00770000 | 2024-04-30 11:18AM EDT | 2026-06-18 | 285.00 | 258.95 | 272.00 | 0.00 | - | 1 | 5 | 85.41% |
