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
38 661,25 +435,59 (+1,14 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 309,00 -0,60 (-0,03 %) Bitcoin EUR
57 267,48 +2 418,32 (+4,41 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:06PM EDT. Marché ouvert.
Prix d’exercice:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00790000 | 2024-03-27 9:39AM EDT | 2024-05-17 | 1,200.00 | 428.00 | 444.00 | 0.00 | - | 1 | 1 | 142.41% |
| MSTR240621C00790000 | 2024-04-17 11:49AM EDT | 2024-06-21 | 423.85 | 456.85 | 471.80 | 0.00 | - | 5 | 58 | 118.92% |
| MSTR240719C00790000 | 2024-05-01 9:46AM EDT | 2024-07-19 | 347.00 | 486.60 | 501.15 | 0.00 | - | 10 | 18 | 119.92% |
| MSTR240816C00790000 | 2024-02-22 11:07AM EDT | 2024-08-16 | 128.95 | 832.00 | 845.50 | 0.00 | - | 1 | 1 | 317.48% |
| MSTR241115C00790000 | 2024-03-11 9:37AM EDT | 2024-11-15 | 890.00 | 738.75 | 757.75 | 0.00 | - | 26 | 26 | 188.65% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 586.00 | 609.55 | 624.90 | 0.00 | - | 1 | 18 | 113.58% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 2025-02-21 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 241.31% |
| MSTR251219C00790000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 776.00 | 722.00 | 742.00 | 0.00 | - | 2 | 5 | 104.15% |
| MSTR260116C00790000 | 2024-03-06 10:43AM EDT | 2026-01-16 | 716.00 | 1,094.00 | 1,120.00 | 0.00 | - | 1 | 202 | 242.00% |
| MSTR260618C00790000 | 2024-04-29 10:16AM EDT | 2026-06-18 | 812.01 | 768.00 | 788.00 | 0.00 | - | 1 | 2 | 102.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00790000 | 2024-05-02 10:34AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 254.69% |
| MSTR240510P00790000 | 2024-05-03 11:02AM EDT | 2024-05-10 | 0.60 | 0.36 | 0.72 | -1.20 | -66.67% | 11 | 37 | 123.58% |
| MSTR240517P00790000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 3.04 | 2.64 | 3.35 | -6.11 | -66.78% | 92 | 60 | 116.25% |
| MSTR240524P00790000 | 2024-05-01 11:56AM EDT | 2024-05-24 | 24.95 | 3.75 | 10.00 | 0.00 | - | 4 | 17 | 112.91% |
| MSTR240531P00790000 | 2024-04-30 10:34AM EDT | 2024-05-31 | 19.04 | 9.80 | 12.45 | 0.00 | - | 5 | 7 | 109.91% |
| MSTR240607P00790000 | 2024-05-03 10:00AM EDT | 2024-06-07 | 17.33 | 13.00 | 18.30 | -5.03 | -22.50% | 1 | 5 | 107.75% |
| MSTR240621P00790000 | 2024-04-30 3:28PM EDT | 2024-06-21 | 46.48 | 25.30 | 29.50 | 0.00 | - | 11 | 40 | 107.90% |
| MSTR240719P00790000 | 2024-04-30 11:15AM EDT | 2024-07-19 | 70.75 | 49.70 | 54.60 | 0.00 | - | 1 | 27 | 108.73% |
| MSTR240816P00790000 | 2024-03-25 11:48AM EDT | 2024-08-16 | 73.65 | 76.70 | 82.55 | 0.00 | - | 2 | 33 | 111.71% |
| MSTR241018P00790000 | 2024-05-01 1:16PM EDT | 2024-10-18 | 151.21 | 110.75 | 118.05 | 0.00 | - | 2 | 5 | 105.60% |
| MSTR241115P00790000 | 2024-04-09 10:40AM EDT | 2024-11-15 | 133.85 | 126.55 | 134.50 | 0.00 | - | 2 | 2 | 104.93% |
| MSTR250117P00790000 | 2024-03-13 3:11PM EDT | 2025-01-17 | 139.15 | 137.75 | 148.90 | 0.00 | - | 1 | 15 | 96.21% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 2025-02-21 | 155.45 | 163.00 | 176.55 | 0.00 | - | 2 | 2 | 99.69% |
| MSTR251219P00790000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 263.44 | 201.00 | 218.00 | 0.00 | - | 1 | 21 | 80.02% |
| MSTR260116P00790000 | 2024-03-15 9:52AM EDT | 2026-01-16 | 244.20 | 214.65 | 234.00 | 0.00 | - | 4 | 3 | 81.82% |
