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
58 477,39 +3 449,08 (+6,27 %)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00840000 | 2024-04-24 2:42PM EDT | 2024-05-17 | 460.27 | 378.00 | 396.00 | 0.00 | - | 1 | 0 | 108.53% |
| MSTR240531C00840000 | 2024-04-30 9:55AM EDT | 2024-05-31 | 363.80 | 389.20 | 408.00 | 0.00 | - | 1 | 0 | 107.19% |
| MSTR240621C00840000 | 2024-04-30 12:07PM EDT | 2024-06-21 | 323.80 | 415.05 | 429.15 | 0.00 | - | 5 | 14 | 109.83% |
| MSTR240719C00840000 | 2024-04-19 12:08PM EDT | 2024-07-19 | 465.70 | 446.65 | 461.00 | 0.00 | - | 1 | 32 | 112.27% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 2024-08-16 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 413.99% |
| MSTR241018C00840000 | 2024-05-02 12:29PM EDT | 2024-10-18 | 441.00 | 524.10 | 541.75 | 0.00 | - | 1 | 2 | 112.43% |
| MSTR241115C00840000 | 2024-02-09 4:10PM EDT | 2024-11-15 | 104.84 | 750.00 | 764.35 | 0.00 | - | - | 2 | 198.40% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 2025-01-17 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 227.37% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 2025-02-21 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 177.62% |
| MSTR251219C00840000 | 2024-01-23 12:29PM EDT | 2025-12-19 | 106.60 | 271.15 | 282.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00840000 | 2024-03-11 10:41AM EDT | 2026-01-16 | 1,028.03 | 900.00 | 924.00 | 0.00 | - | 18 | 18 | 155.40% |
| MSTR260618C00840000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 1,124.83 | 1,047.50 | 1,072.50 | 0.00 | - | 1 | 1 | 191.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00840000 | 2024-05-02 1:14PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.01 | 0.00 | - | 4 | 136 | 200.00% |
| MSTR240510P00840000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.75 | 0.36 | 1.20 | -2.75 | -78.57% | 8 | 9 | 114.11% |
| MSTR240517P00840000 | 2024-05-03 2:00PM EDT | 2024-05-17 | 4.12 | 2.91 | 4.25 | -6.84 | -62.41% | 50 | 59 | 106.32% |
| MSTR240524P00840000 | 2024-05-03 12:31PM EDT | 2024-05-24 | 10.55 | 5.85 | 10.45 | -14.35 | -57.63% | 2 | 6 | 104.31% |
| MSTR240531P00840000 | 2024-05-03 12:28PM EDT | 2024-05-31 | 16.65 | 10.75 | 17.40 | -13.79 | -45.30% | 12 | 19 | 104.22% |
| MSTR240621P00840000 | 2024-05-03 1:50PM EDT | 2024-06-21 | 35.02 | 30.55 | 37.65 | -22.84 | -39.47% | 5 | 309 | 104.52% |
| MSTR240719P00840000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 69.26 | 60.05 | 66.05 | -16.06 | -18.82% | 1 | 9 | 106.63% |
| MSTR240816P00840000 | 2024-04-22 1:46PM EDT | 2024-08-16 | 94.72 | 86.20 | 93.35 | 0.00 | - | 2 | 34 | 107.74% |
| MSTR241018P00840000 | 2024-04-16 3:55PM EDT | 2024-10-18 | 148.40 | 125.00 | 138.95 | 0.00 | - | 4 | 13 | 104.50% |
| MSTR241115P00840000 | 2024-04-15 3:42PM EDT | 2024-11-15 | 147.90 | 141.80 | 156.70 | 0.00 | - | 2 | 4 | 103.88% |
| MSTR250117P00840000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 214.15 | 170.20 | 182.65 | 0.00 | - | 4 | 4 | 100.06% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 2025-02-21 | 163.60 | 192.00 | 203.70 | 0.00 | - | 1 | 1 | 101.05% |
| MSTR260618P00840000 | 2024-04-17 10:41AM EDT | 2026-06-18 | 326.32 | 298.10 | 316.00 | 0.00 | - | 1 | 3 | 85.07% |
