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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 300,41 +2 942,02 (+5,31 %)
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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00880000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 319.55 | 340.35 | 358.00 | 0.00 | - | 26 | 27 | 110.17% |
| MSTR240621C00880000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 283.00 | 383.10 | 398.70 | 0.00 | - | 10 | 436 | 109.69% |
| MSTR240719C00880000 | 2024-04-22 11:31AM EDT | 2024-07-19 | 494.64 | 418.85 | 433.05 | 0.00 | - | 7 | 45 | 112.08% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 239.79% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 80.37% |
| MSTR241115C00880000 | 2024-04-29 2:27PM EDT | 2024-11-15 | 602.85 | 522.75 | 541.60 | 0.00 | - | 1 | 3 | 112.37% |
| MSTR250117C00880000 | 2024-05-03 11:31AM EDT | 2025-01-17 | 560.00 | 559.90 | 574.55 | +130.50 | +30.38% | 1 | 68 | 109.63% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 284.39% |
| MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 2025-12-19 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 164.36% |
| MSTR260116C00880000 | 2024-05-01 11:37AM EDT | 2026-01-16 | 555.00 | 696.00 | 714.00 | 0.00 | - | 1 | 41 | 101.94% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 313.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00880000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 1.51 | 0.64 | 1.54 | -3.55 | -70.16% | 3 | 20 | 113.82% |
| MSTR240517P00880000 | 2024-05-03 2:25PM EDT | 2024-05-17 | 6.11 | 5.50 | 6.40 | -9.71 | -61.38% | 4 | 39 | 109.32% |
| MSTR240524P00880000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 15.00 | 11.40 | 14.65 | -13.70 | -47.74% | 1 | 18 | 108.18% |
| MSTR240531P00880000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 48.13 | 15.55 | 22.25 | 0.00 | - | 3 | 21 | 104.33% |
| MSTR240621P00880000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 44.70 | 39.00 | 45.50 | -28.40 | -38.85% | 2 | 38 | 104.30% |
| MSTR240719P00880000 | 2024-05-03 10:05AM EDT | 2024-07-19 | 84.00 | 72.65 | 78.80 | +7.95 | +10.45% | 1 | 29 | 107.24% |
| MSTR240816P00880000 | 2024-04-17 11:59AM EDT | 2024-08-16 | 145.10 | 102.30 | 108.80 | 0.00 | - | 2 | 10 | 108.66% |
| MSTR241018P00880000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 185.00 | 142.00 | 156.60 | 0.00 | - | 1 | 8 | 104.62% |
| MSTR241115P00880000 | 2024-04-16 11:40AM EDT | 2024-11-15 | 181.95 | 161.00 | 174.55 | 0.00 | - | 2 | 5 | 104.07% |
| MSTR250117P00880000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 227.44 | 193.15 | 201.20 | 0.00 | - | 1 | 9 | 100.48% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 107.69% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 92.11% |
