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
38 671,87 +446,21 (+1,17 %) EUR/USD
1,0768 +0,0040 (+0,38 %) Gold future
2 309,20 -0,40 (-0,02 %) Bitcoin EUR
57 537,61 +2 467,82 (+4,48 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EDT. Marché ouvert.
Prix d’exercice:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00850000 | 2024-03-27 9:40AM EDT | 2024-05-17 | 1,115.00 | 373.50 | 386.00 | 0.00 | - | 1 | 0 | 124.40% |
| MSTR240621C00850000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 427.05 | 407.35 | 421.60 | +104.88 | +32.55% | 6 | 156 | 111.46% |
| MSTR240719C00850000 | 2024-04-22 11:50AM EDT | 2024-07-19 | 521.78 | 441.85 | 453.75 | 0.00 | - | 10 | 62 | 113.88% |
| MSTR240816C00850000 | 2024-04-03 3:12PM EDT | 2024-08-16 | 895.00 | 470.00 | 485.95 | 0.00 | - | 2 | 4 | 115.23% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 2024-11-15 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 284.13% |
| MSTR250117C00850000 | 2024-05-03 11:58AM EDT | 2025-01-17 | 578.23 | 570.90 | 586.00 | +76.85 | +15.33% | 2 | 158 | 108.99% |
| MSTR250221C00850000 | 2024-05-01 12:21PM EDT | 2025-02-21 | 440.10 | 590.00 | 608.00 | 0.00 | - | 2 | 2 | 109.09% |
| MSTR251219C00850000 | 2024-05-02 9:59AM EDT | 2025-12-19 | 580.00 | 698.00 | 716.00 | 0.00 | - | 2 | 166 | 102.56% |
| MSTR260116C00850000 | 2024-03-22 3:51PM EDT | 2026-01-16 | 1,040.00 | 680.00 | 700.00 | 0.00 | - | 1 | 93 | 96.14% |
| MSTR260618C00850000 | 2024-04-26 11:22AM EDT | 2026-06-18 | 786.50 | 744.00 | 758.00 | 0.00 | - | 1 | 3 | 99.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00850000 | 2024-05-03 2:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 63 | 594 | 193.75% |
| MSTR240510P00850000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.90 | 0.21 | 1.00 | -2.56 | -73.99% | 104 | 120 | 106.84% |
| MSTR240517P00850000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 4.50 | 4.50 | 5.05 | -6.30 | -58.33% | 82 | 569 | 109.16% |
| MSTR240524P00850000 | 2024-05-03 11:10AM EDT | 2024-05-24 | 11.51 | 7.90 | 11.60 | -8.14 | -41.42% | 4 | 8 | 105.78% |
| MSTR240531P00850000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 16.50 | 12.00 | 18.15 | -33.00 | -66.67% | 14 | 19 | 103.29% |
| MSTR240621P00850000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 37.75 | 33.45 | 39.25 | -17.45 | -31.61% | 4 | 105 | 104.29% |
| MSTR240719P00850000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 67.75 | 66.50 | 70.35 | -31.15 | -31.50% | 18 | 59 | 108.06% |
| MSTR240816P00850000 | 2024-05-02 12:48PM EDT | 2024-08-16 | 117.50 | 91.00 | 98.05 | 0.00 | - | 1 | 49 | 108.18% |
| MSTR241115P00850000 | 2024-04-10 11:17AM EDT | 2024-11-15 | 150.65 | 153.45 | 159.70 | 0.00 | - | 2 | 6 | 104.83% |
| MSTR250117P00850000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 219.60 | 178.45 | 187.20 | 0.00 | - | 1 | 14 | 100.44% |
| MSTR250221P00850000 | 2024-05-02 3:08PM EDT | 2025-02-21 | 213.53 | 191.00 | 205.85 | 0.00 | - | 3 | 6 | 99.41% |
| MSTR251219P00850000 | 2024-05-02 9:50AM EDT | 2025-12-19 | 306.42 | 272.00 | 287.80 | 0.00 | - | 15 | 24 | 89.00% |
| MSTR260116P00850000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 288.81 | 278.00 | 296.00 | -28.12 | -8.87% | 1 | 1 | 88.64% |
