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
58 445,43 +3 351,02 (+6,08 %)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00810000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 436.56 | 411.85 | 430.00 | 0.00 | - | 1 | 1 | 114.36% |
| MSTR240621C00810000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 563.77 | 439.55 | 453.75 | 0.00 | - | 1 | 22 | 112.36% |
| MSTR240719C00810000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 554.69 | 468.00 | 482.00 | 0.00 | - | 2 | 4 | 113.34% |
| MSTR250117C00810000 | 2024-04-09 9:43AM EDT | 2025-01-17 | 820.00 | 593.20 | 611.45 | 0.00 | - | 1 | 11 | 110.29% |
| MSTR251219C00810000 | 2024-04-04 9:33AM EDT | 2025-12-19 | 1,148.09 | 714.00 | 733.55 | 0.00 | - | 1 | 1 | 102.85% |
| MSTR260116C00810000 | 2024-04-04 9:33AM EDT | 2026-01-16 | 1,156.02 | 722.00 | 740.00 | 0.00 | - | 1 | 10 | 102.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00810000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 0.64 | 0.24 | 0.77 | -2.01 | -75.85% | 8 | 14 | 125.29% |
| MSTR240517P00810000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 3.33 | 2.39 | 3.50 | -6.40 | -65.78% | 8 | 30 | 114.92% |
| MSTR240524P00810000 | 2024-05-03 12:50PM EDT | 2024-05-24 | 7.70 | 3.55 | 8.80 | -6.35 | -45.20% | 2 | 0 | 108.32% |
| MSTR240531P00810000 | 2024-05-02 2:30PM EDT | 2024-05-31 | 20.79 | 9.10 | 14.65 | 0.00 | - | 7 | 6 | 109.16% |
| MSTR240621P00810000 | 2024-04-30 9:52AM EDT | 2024-06-21 | 40.65 | 27.60 | 30.45 | 0.00 | - | 2 | 20 | 106.90% |
| MSTR240719P00810000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 56.10 | 52.10 | 57.25 | -38.66 | -40.80% | 2 | 9 | 107.59% |
| MSTR240816P00810000 | 2024-03-14 10:10AM EDT | 2024-08-16 | 88.40 | 72.95 | 79.65 | 0.00 | - | 2 | 5 | 106.35% |
| MSTR241018P00810000 | 2024-04-15 2:48PM EDT | 2024-10-18 | 120.00 | 116.00 | 126.40 | 0.00 | - | 2 | 77 | 105.69% |
| MSTR241115P00810000 | 2024-04-12 1:31PM EDT | 2024-11-15 | 130.50 | 130.00 | 143.50 | 0.00 | - | 3 | 2 | 104.53% |
| MSTR250117P00810000 | 2024-04-09 11:47AM EDT | 2025-01-17 | 166.05 | 156.00 | 167.60 | 0.00 | - | 2 | 5 | 100.20% |
| MSTR250221P00810000 | 2024-05-02 11:19AM EDT | 2025-02-21 | 193.93 | 170.00 | 185.00 | 0.00 | - | 2 | 2 | 99.46% |
| MSTR251219P00810000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 299.63 | 218.00 | 235.75 | 0.00 | - | 10 | 10 | 81.92% |
| MSTR260116P00810000 | 2024-03-11 12:59PM EDT | 2026-01-16 | 238.01 | 216.35 | 234.00 | 0.00 | - | 3 | 8 | 79.66% |
| MSTR260618P00810000 | 2024-04-09 3:33PM EDT | 2026-06-18 | 268.55 | 280.45 | 298.00 | 0.00 | - | - | 1 | 85.29% |
