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
58 410,32 +3 545,65 (+6,46 %)
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:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00870000 | 2024-04-30 9:38AM EDT | 2024-05-10 | 319.53 | 344.35 | 362.00 | 0.00 | - | 26 | 14 | 92.68% |
| MSTR240517C00870000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 247.35 | 350.45 | 368.00 | 0.00 | - | 8 | 9 | 113.49% |
| MSTR240621C00870000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 269.83 | 389.55 | 405.80 | 0.00 | - | 1 | 199 | 109.11% |
| MSTR240719C00870000 | 2024-03-14 10:06AM EDT | 2024-07-19 | 935.00 | 681.55 | 698.60 | 0.00 | - | 1 | 12 | 277.59% |
| MSTR240816C00870000 | 2024-03-19 11:25AM EDT | 2024-08-16 | 570.20 | 476.00 | 490.00 | 0.00 | - | 3 | 4 | 124.29% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 2024-11-15 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 252.37% |
| MSTR250117C00870000 | 2024-05-02 11:54AM EDT | 2025-01-17 | 479.68 | 564.00 | 579.40 | 0.00 | - | 2 | 365 | 109.58% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 2025-02-21 | 601.00 | 580.00 | 598.00 | 0.00 | - | 1 | 4 | 108.44% |
| MSTR251219C00870000 | 2024-04-02 10:13AM EDT | 2025-12-19 | 965.12 | 580.00 | 600.00 | 0.00 | - | 1 | 60 | 76.45% |
| MSTR260116C00870000 | 2024-04-16 3:08PM EDT | 2026-01-16 | 760.00 | 700.00 | 718.00 | 0.00 | - | 1 | 267 | 102.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00870000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.00 | 0.64 | 1.22 | -3.56 | -78.07% | 254 | 22 | 114.60% |
| MSTR240517P00870000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 5.80 | 3.85 | 6.35 | -8.62 | -59.78% | 16 | 53 | 108.77% |
| MSTR240524P00870000 | 2024-04-29 12:27PM EDT | 2024-05-24 | 15.71 | 9.80 | 14.20 | 0.00 | - | 15 | 18 | 108.67% |
| MSTR240531P00870000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 30.01 | 15.00 | 22.45 | 0.00 | - | 1 | 3 | 106.74% |
| MSTR240621P00870000 | 2024-05-02 3:38PM EDT | 2024-06-21 | 62.00 | 37.00 | 44.45 | 0.00 | - | 1 | 28 | 105.24% |
| MSTR240719P00870000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 103.85 | 67.10 | 74.30 | 0.00 | - | 1 | 11 | 106.06% |
| MSTR240816P00870000 | 2024-03-25 11:34AM EDT | 2024-08-16 | 97.80 | 103.60 | 109.70 | 0.00 | - | 5 | 8 | 111.45% |
| MSTR241115P00870000 | 2024-04-22 12:07PM EDT | 2024-11-15 | 169.25 | 155.45 | 169.95 | 0.00 | - | 2 | 5 | 103.95% |
| MSTR250117P00870000 | 2024-04-08 10:58AM EDT | 2025-01-17 | 182.00 | 184.15 | 196.20 | 0.00 | - | 16 | 17 | 99.83% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 2025-02-21 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 93.53% |
| MSTR260116P00870000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 258.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
