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
58 260,42 +2 786,04 (+5,02 %)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00860000 | 2024-03-18 12:33PM EDT | 2024-05-17 | 784.00 | 360.40 | 376.50 | 0.00 | - | - | 1 | 113.33% |
| MSTR240621C00860000 | 2024-03-25 2:13PM EDT | 2024-06-21 | 1,045.08 | 458.50 | 474.20 | 0.00 | - | 6 | 48 | 163.61% |
| MSTR240719C00860000 | 2024-03-25 3:35PM EDT | 2024-07-19 | 1,077.60 | 488.60 | 503.60 | 0.00 | - | 2 | 21 | 149.89% |
| MSTR240816C00860000 | 2024-03-05 12:15PM EDT | 2024-08-16 | 444.00 | 919.10 | 934.65 | 0.00 | - | 1 | 3 | 393.79% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 2024-10-18 | 758.90 | 513.70 | 530.00 | 0.00 | - | 1 | 2 | 112.62% |
| MSTR241115C00860000 | 2024-04-24 2:30PM EDT | 2024-11-15 | 609.69 | 532.70 | 549.35 | 0.00 | - | 1 | 44 | 111.90% |
| MSTR250117C00860000 | 2024-04-15 10:37AM EDT | 2025-01-17 | 800.00 | 568.85 | 586.00 | 0.00 | - | 1 | 209 | 109.95% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 2025-02-21 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 316.28% |
| MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 2025-12-19 | 1,160.00 | 758.00 | 776.00 | 0.00 | - | 1 | 5 | 118.34% |
| MSTR260116C00860000 | 2024-03-14 9:55AM EDT | 2026-01-16 | 1,070.00 | 928.00 | 948.00 | 0.00 | - | 1 | 35 | 165.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00860000 | 2024-05-03 12:58PM EDT | 2024-05-10 | 1.11 | 0.62 | 1.23 | -2.81 | -71.68% | 14 | 16 | 117.94% |
| MSTR240517P00860000 | 2024-05-03 10:51AM EDT | 2024-05-17 | 6.51 | 3.85 | 6.35 | -6.84 | -51.24% | 1 | 52 | 111.82% |
| MSTR240531P00860000 | 2024-05-03 1:05PM EDT | 2024-05-31 | 18.51 | 13.10 | 19.55 | -30.99 | -62.61% | 3 | 21 | 105.15% |
| MSTR240621P00860000 | 2024-05-03 1:38PM EDT | 2024-06-21 | 41.45 | 37.10 | 40.75 | -26.64 | -39.12% | 2 | 22 | 105.86% |
| MSTR240719P00860000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 72.45 | 64.10 | 72.15 | -17.05 | -19.05% | 12 | 24 | 106.50% |
| MSTR240816P00860000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 102.20 | 93.00 | 100.55 | 0.00 | - | 2 | 14 | 108.04% |
| MSTR241018P00860000 | 2024-05-03 1:23PM EDT | 2024-10-18 | 142.95 | 137.10 | 147.30 | -46.53 | -24.56% | 2 | 4 | 105.45% |
| MSTR241115P00860000 | 2024-04-09 1:05PM EDT | 2024-11-15 | 160.55 | 155.05 | 164.45 | 0.00 | - | 8 | 9 | 104.65% |
| MSTR250117P00860000 | 2024-04-29 11:40AM EDT | 2025-01-17 | 186.50 | 180.00 | 191.40 | 0.00 | - | 1 | 12 | 100.03% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 2025-02-21 | 225.00 | 195.00 | 209.55 | 0.00 | - | 1 | 1 | 99.27% |
| MSTR260116P00860000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 318.50 | 283.25 | 302.00 | 0.00 | - | 1 | 2 | 88.69% |
