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
38 713,70 +488,04 (+1,28 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 308,80 -0,80 (-0,03 %) Bitcoin EUR
57 383,12 +2 507,01 (+4,57 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:30PM EDT. Marché ouvert.
Prix d’exercice:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00800000 | 2024-05-02 10:06AM EDT | 2024-05-03 | 251.55 | 424.25 | 437.80 | 0.00 | - | 1 | 1 | 380.37% |
| MSTR240517C00800000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 395.00 | 428.00 | 440.90 | +70.00 | +21.54% | 1 | 15 | 124.46% |
| MSTR240621C00800000 | 2024-05-03 1:57PM EDT | 2024-06-21 | 458.37 | 456.35 | 470.55 | +158.37 | +52.79% | 12 | 481 | 114.43% |
| MSTR240719C00800000 | 2024-04-30 12:43PM EDT | 2024-07-19 | 364.09 | 488.30 | 499.10 | 0.00 | - | 10 | 75 | 117.07% |
| MSTR240816C00800000 | 2024-05-01 10:57AM EDT | 2024-08-16 | 359.37 | 513.20 | 527.85 | 0.00 | - | 1 | 149 | 117.62% |
| MSTR241018C00800000 | 2024-04-22 12:11PM EDT | 2024-10-18 | 654.10 | 556.20 | 572.65 | 0.00 | - | 1 | 5 | 114.08% |
| MSTR241115C00800000 | 2024-04-02 2:04PM EDT | 2024-11-15 | 893.25 | 490.00 | 506.00 | 0.00 | - | 1 | 7 | 75.74% |
| MSTR250117C00800000 | 2024-05-02 9:44AM EDT | 2025-01-17 | 491.65 | 609.35 | 625.85 | 0.00 | - | 1 | 231 | 111.79% |
| MSTR250221C00800000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 539.72 | 622.00 | 639.95 | 0.00 | - | 4 | 125 | 109.62% |
| MSTR251219C00800000 | 2024-05-01 9:49AM EDT | 2025-12-19 | 585.00 | 728.00 | 746.00 | 0.00 | - | 1 | 178 | 103.74% |
| MSTR260116C00800000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 625.05 | 734.00 | 752.00 | 0.00 | - | 2 | 88 | 102.91% |
| MSTR260618C00800000 | 2024-04-01 9:49AM EDT | 2026-06-18 | 1,200.00 | 598.00 | 618.00 | 0.00 | - | 1 | 25 | 62.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00800000 | 2024-05-03 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 168 | 852 | 231.25% |
| MSTR240510P00800000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 0.56 | 0.50 | 0.60 | -1.25 | -69.06% | 77 | 626 | 123.05% |
| MSTR240517P00800000 | 2024-05-03 2:00PM EDT | 2024-05-17 | 2.87 | 2.61 | 3.15 | -3.82 | -57.10% | 193 | 357 | 114.65% |
| MSTR240524P00800000 | 2024-05-03 11:53AM EDT | 2024-05-24 | 7.45 | 5.50 | 8.75 | -5.55 | -42.69% | 4 | 65 | 112.98% |
| MSTR240531P00800000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 12.50 | 11.00 | 12.95 | -8.05 | -39.17% | 2 | 26 | 111.11% |
| MSTR240607P00800000 | 2024-05-03 10:29AM EDT | 2024-06-07 | 18.00 | 16.30 | 18.80 | -25.00 | -58.14% | 5 | 12 | 110.38% |
| MSTR240621P00800000 | 2024-05-03 2:15PM EDT | 2024-06-21 | 28.00 | 28.00 | 29.10 | -14.00 | -31.10% | 10 | 236 | 108.49% |
| MSTR240719P00800000 | 2024-05-03 10:24AM EDT | 2024-07-19 | 56.50 | 51.95 | 55.50 | -11.50 | -16.91% | 2 | 112 | 109.12% |
| MSTR240816P00800000 | 2024-05-03 10:46AM EDT | 2024-08-16 | 79.28 | 76.20 | 79.80 | -15.02 | -15.93% | 10 | 119 | 109.72% |
| MSTR241018P00800000 | 2024-05-01 11:34AM EDT | 2024-10-18 | 155.63 | 115.15 | 119.15 | 0.00 | - | 2 | 72 | 105.96% |
| MSTR241115P00800000 | 2024-05-01 11:48AM EDT | 2024-11-15 | 172.40 | 131.80 | 136.75 | 0.00 | - | 3 | 43 | 105.60% |
| MSTR250117P00800000 | 2024-05-03 11:31AM EDT | 2025-01-17 | 163.68 | 156.65 | 163.20 | -28.23 | -14.71% | 5 | 223 | 101.51% |
| MSTR250221P00800000 | 2024-05-01 9:34AM EDT | 2025-02-21 | 211.02 | 165.00 | 180.45 | 0.00 | - | 2 | 6 | 99.77% |
| MSTR251219P00800000 | 2024-05-03 1:39PM EDT | 2025-12-19 | 251.20 | 244.05 | 259.45 | -17.36 | -6.46% | 1 | 9 | 89.70% |
| MSTR260116P00800000 | 2024-05-01 10:24AM EDT | 2026-01-16 | 291.00 | 250.00 | 268.00 | 0.00 | - | 1 | 20 | 89.44% |
| MSTR260618P00800000 | 2024-05-02 1:57PM EDT | 2026-06-18 | 297.63 | 277.75 | 292.00 | 0.00 | - | 1 | 3 | 85.89% |
