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
58 219,64 +2 682,93 (+4,83 %)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00780000 | 2024-04-30 10:54AM EDT | 2024-06-21 | 398.21 | 460.70 | 479.15 | 0.00 | - | 1 | 21 | 111.43% |
| MSTR240719C00780000 | 2024-05-03 11:16AM EDT | 2024-07-19 | 482.95 | 490.00 | 503.85 | -205.63 | -29.86% | 1 | 23 | 113.75% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 2024-08-16 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 457.50% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 2024-10-18 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 109.52% |
| MSTR241115C00780000 | 2024-03-28 11:16AM EDT | 2024-11-15 | 1,027.55 | 643.15 | 660.00 | 0.00 | - | 2 | 7 | 141.83% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 2025-01-17 | 581.00 | 608.00 | 626.00 | 0.00 | - | 1 | 10 | 110.17% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,112.14 | 702.00 | 720.25 | 0.00 | - | 1 | 4 | 137.46% |
| MSTR251219C00780000 | 2023-12-01 2:09PM EDT | 2025-12-19 | 146.95 | 224.05 | 238.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00780000 | 2024-03-04 4:41PM EDT | 2026-01-16 | 876.00 | 1,082.50 | 1,105.00 | 0.00 | - | 1 | 11 | 229.79% |
| MSTR260618C00780000 | 2024-03-04 12:23PM EDT | 2026-06-18 | 897.88 | 1,118.00 | 1,138.00 | 0.00 | - | 1 | 1 | 227.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00780000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 0.44 | 0.03 | 0.58 | -0.99 | -69.23% | 2 | 40 | 127.83% |
| MSTR240517P00780000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 3.50 | 1.41 | 2.86 | -2.00 | -36.36% | 1 | 18 | 117.43% |
| MSTR240524P00780000 | 2024-05-01 11:56AM EDT | 2024-05-24 | 23.80 | 2.92 | 8.50 | 0.00 | - | 2 | 15 | 114.70% |
| MSTR240531P00780000 | 2024-05-02 10:39AM EDT | 2024-05-31 | 9.55 | 7.15 | 11.15 | -10.85 | -53.19% | 1 | 6 | 110.07% |
| MSTR240621P00780000 | 2024-04-30 3:10PM EDT | 2024-06-21 | 42.91 | 23.00 | 25.40 | 0.00 | - | 32 | 39 | 107.81% |
| MSTR240719P00780000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 48.55 | 45.00 | 49.30 | -18.90 | -28.02% | 2 | 14 | 107.99% |
| MSTR240816P00780000 | 2024-03-11 3:42PM EDT | 2024-08-16 | 94.80 | 60.15 | 66.10 | 0.00 | - | 7 | 5 | 103.89% |
| MSTR241018P00780000 | 2024-04-12 1:55PM EDT | 2024-10-18 | 103.05 | 100.00 | 114.30 | 0.00 | - | 4 | 5 | 104.74% |
| MSTR241115P00780000 | 2024-03-11 2:11PM EDT | 2024-11-15 | 123.60 | 105.05 | 116.20 | 0.00 | - | 2 | 2 | 98.55% |
| MSTR250117P00780000 | 2024-04-16 10:48AM EDT | 2025-01-17 | 159.28 | 143.00 | 159.50 | 0.00 | - | 2 | 49 | 101.50% |
| MSTR251219P00780000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 257.44 | 197.05 | 214.00 | 0.00 | - | 2 | 2 | 80.65% |
| MSTR260116P00780000 | 2024-03-11 10:20AM EDT | 2026-01-16 | 223.50 | 214.10 | 232.00 | 0.00 | - | 2 | 3 | 83.16% |
