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
58 310,06 +3 267,82 (+5,94 %)
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:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00830000 | 2024-03-27 10:38AM EDT | 2024-05-17 | 1,140.05 | 429.70 | 444.10 | 0.00 | - | 1 | 1 | 214.19% |
| MSTR240621C00830000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 492.95 | 420.00 | 437.05 | 0.00 | - | 1 | 5 | 108.46% |
| MSTR240719C00830000 | 2024-03-26 10:03AM EDT | 2024-07-19 | 1,117.29 | 476.05 | 492.00 | 0.00 | - | 1 | 57 | 128.94% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 105.75% |
| MSTR241018C00830000 | 2024-04-29 9:44AM EDT | 2024-10-18 | 556.96 | 528.75 | 547.40 | 0.00 | - | 1 | 1 | 112.29% |
| MSTR241115C00830000 | 2024-03-04 12:55PM EDT | 2024-11-15 | 653.00 | 926.00 | 941.50 | 0.00 | - | 1 | 1 | 288.22% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,241.07 | 648.25 | 666.00 | 0.00 | - | 3 | 9 | 133.41% |
| MSTR251219C00830000 | 2024-03-11 11:02AM EDT | 2025-12-19 | 1,037.80 | 900.00 | 920.00 | 0.00 | - | 1 | 2 | 157.67% |
| MSTR260116C00830000 | 2024-03-11 11:02AM EDT | 2026-01-16 | 1,045.03 | 905.00 | 928.00 | 0.00 | - | 1 | 61 | 156.20% |
| MSTR260618C00830000 | 2024-03-05 11:01AM EDT | 2026-06-18 | 845.40 | 1,200.00 | 1,224.00 | 0.00 | - | 1 | 2 | 348.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00830000 | 2024-05-02 3:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 56 | 14 | 232.81% |
| MSTR240510P00830000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 0.76 | 0.36 | 1.20 | -1.84 | -70.77% | 12 | 67 | 117.33% |
| MSTR240517P00830000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 3.80 | 2.87 | 4.05 | -6.25 | -62.19% | 23 | 24 | 108.50% |
| MSTR240524P00830000 | 2024-04-29 9:52AM EDT | 2024-05-24 | 16.47 | 6.55 | 10.65 | 0.00 | - | 20 | 26 | 108.36% |
| MSTR240621P00830000 | 2024-05-01 2:55PM EDT | 2024-06-21 | 54.78 | 30.05 | 34.60 | 0.00 | - | 6 | 43 | 104.93% |
| MSTR240719P00830000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 106.00 | 57.60 | 63.45 | 0.00 | - | 1 | 50 | 106.98% |
| MSTR240816P00830000 | 2024-04-25 2:53PM EDT | 2024-08-16 | 96.94 | 85.30 | 90.05 | 0.00 | - | 2 | 34 | 108.62% |
| MSTR241018P00830000 | 2024-04-25 2:53PM EDT | 2024-10-18 | 137.49 | 124.10 | 134.50 | 0.00 | - | 1 | 41 | 105.23% |
| MSTR241115P00830000 | 2024-04-12 1:31PM EDT | 2024-11-15 | 138.50 | 141.75 | 151.00 | 0.00 | - | 2 | 2 | 104.57% |
| MSTR250117P00830000 | 2024-03-12 1:32PM EDT | 2025-01-17 | 181.85 | 144.00 | 156.50 | 0.00 | - | 4 | 3 | 92.42% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 2025-02-21 | 181.69 | 220.00 | 236.95 | 0.00 | - | 1 | 3 | 113.11% |
| MSTR251219P00830000 | 2024-03-15 3:14PM EDT | 2025-12-19 | 245.79 | 232.15 | 246.00 | 0.00 | - | 1 | 1 | 82.11% |
| MSTR260116P00830000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 251.02 | 242.40 | 254.00 | 0.00 | - | 1 | 3 | 82.39% |
