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
58 518,13 +3 493,75 (+6,35 %)
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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00820000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 471.25 | 431.75 | 445.35 | 0.00 | - | 2 | 36 | 110.93% |
| MSTR240719C00820000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 328.55 | 460.40 | 475.05 | 0.00 | - | 1 | 10 | 112.39% |
| MSTR240816C00820000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 767.18 | 472.00 | 487.80 | 0.00 | - | 10 | 16 | 104.12% |
| MSTR241018C00820000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 448.98 | 535.50 | 552.00 | 0.00 | - | 1 | 4 | 112.36% |
| MSTR241115C00820000 | 2024-03-04 11:06AM EDT | 2024-11-15 | 617.50 | 931.25 | 950.00 | 0.00 | - | 23 | 0 | 291.25% |
| MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 2025-01-17 | 1,033.80 | 570.00 | 586.75 | 0.00 | - | 2 | 69 | 103.17% |
| MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 2025-12-19 | 1,156.00 | 936.00 | 956.00 | 0.00 | - | 1 | 3 | 169.35% |
| MSTR260116C00820000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,022.00 | 981.00 | 1,005.00 | 0.00 | - | 8 | 65 | 182.99% |
| MSTR260618C00820000 | 2024-03-04 12:19PM EDT | 2026-06-18 | 905.00 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 0 | 218.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00820000 | 2024-05-03 9:41AM EDT | 2024-05-03 | 0.05 | 0.00 | 5.00 | -0.05 | -50.00% | 1 | 13 | 407.13% |
| MSTR240510P00820000 | 2024-05-03 9:48AM EDT | 2024-05-10 | 1.00 | 0.26 | 0.79 | -1.99 | -66.56% | 1 | 11 | 114.60% |
| MSTR240517P00820000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 3.50 | 2.39 | 3.80 | -12.25 | -77.78% | 54 | 93 | 109.14% |
| MSTR240524P00820000 | 2024-05-01 12:54PM EDT | 2024-05-24 | 30.17 | 5.75 | 8.60 | 0.00 | - | 1 | 27 | 106.63% |
| MSTR240621P00820000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 46.96 | 26.00 | 33.40 | 0.00 | - | 2 | 23 | 104.27% |
| MSTR240719P00820000 | 2024-05-02 1:05PM EDT | 2024-07-19 | 78.03 | 54.85 | 60.75 | 0.00 | - | 2 | 26 | 107.13% |
| MSTR240816P00820000 | 2024-04-08 9:38AM EDT | 2024-08-16 | 81.70 | 79.40 | 85.80 | 0.00 | - | 2 | 8 | 107.67% |
| MSTR241018P00820000 | 2024-04-30 1:13PM EDT | 2024-10-18 | 156.73 | 116.10 | 130.35 | 0.00 | - | 1 | 22 | 104.39% |
| MSTR241115P00820000 | 2024-04-16 12:23PM EDT | 2024-11-15 | 160.30 | 137.35 | 148.05 | 0.00 | - | 4 | 11 | 104.91% |
| MSTR250117P00820000 | 2024-04-23 11:04AM EDT | 2025-01-17 | 163.00 | 161.00 | 173.60 | 0.00 | - | 1 | 3 | 100.27% |
| MSTR250221P00820000 | 2024-03-08 2:32PM EDT | 2025-02-21 | 182.32 | 172.00 | 192.00 | 0.00 | - | 1 | 1 | 99.14% |
| MSTR251219P00820000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 284.90 | 254.00 | 271.00 | 0.00 | - | 1 | 2 | 89.17% |
| MSTR260116P00820000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 232.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
