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
58 156,92 +3 148,88 (+5,72 %)
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:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00890000 | 2024-05-01 1:49PM EDT | 2024-05-17 | 198.50 | 330.30 | 348.00 | 0.00 | - | 2 | 2 | 103.35% |
| MSTR240621C00890000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 390.48 | 374.80 | 391.25 | +95.60 | +32.42% | 6 | 27 | 108.03% |
| MSTR240719C00890000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 433.14 | 412.25 | 427.05 | -54.78 | -11.23% | 5 | 8 | 111.45% |
| MSTR240816C00890000 | 2024-03-01 4:33PM EDT | 2024-08-16 | 343.00 | 926.70 | 941.40 | 0.00 | - | 1 | 6 | 402.09% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 2024-11-15 | 503.80 | 518.25 | 535.65 | 0.00 | - | 1 | 2 | 111.97% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 2025-01-17 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 258.79% |
| MSTR250221C00890000 | 2024-03-13 10:30AM EDT | 2025-02-21 | 1,044.64 | 826.00 | 842.60 | 0.00 | - | 31 | 27 | 197.15% |
| MSTR251219C00890000 | 2024-03-11 10:57AM EDT | 2025-12-19 | 1,024.00 | 872.00 | 892.00 | 0.00 | - | 1 | 1 | 152.74% |
| MSTR260116C00890000 | 2024-02-05 11:23AM EDT | 2026-01-16 | 113.83 | 686.00 | 704.00 | 0.00 | - | 1 | 0 | 100.30% |
| MSTR260618C00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 1,327.80 | 742.00 | 762.00 | 0.00 | - | 1 | 2 | 102.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00890000 | 2024-05-03 1:07PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.22 | -0.06 | -54.55% | 52 | 64 | 269.14% |
| MSTR240510P00890000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 1.43 | 0.83 | 2.36 | -4.36 | -75.30% | 27 | 49 | 109.55% |
| MSTR240517P00890000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 6.78 | 6.00 | 7.05 | -10.38 | -60.49% | 1 | 45 | 104.79% |
| MSTR240524P00890000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 15.30 | 12.15 | 15.70 | -35.30 | -69.76% | 1 | 2 | 104.81% |
| MSTR240531P00890000 | 2024-05-02 2:20PM EDT | 2024-05-31 | 36.23 | 17.90 | 24.50 | 0.00 | - | 2 | 8 | 103.54% |
| MSTR240621P00890000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 48.10 | 44.00 | 49.65 | -18.47 | -27.75% | 1 | 13 | 105.12% |
| MSTR240719P00890000 | 2024-05-03 12:23PM EDT | 2024-07-19 | 83.45 | 76.15 | 81.00 | -21.18 | -20.24% | 2 | 22 | 106.18% |
| MSTR240816P00890000 | 2024-03-14 10:24AM EDT | 2024-08-16 | 120.05 | 96.30 | 104.90 | 0.00 | - | 4 | 6 | 103.31% |
| MSTR241115P00890000 | 2024-04-15 2:10PM EDT | 2024-11-15 | 169.68 | 166.00 | 178.40 | 0.00 | - | 1 | 6 | 103.65% |
| MSTR250117P00890000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 238.07 | 197.90 | 206.25 | 0.00 | - | 1 | 9 | 100.20% |
| MSTR260116P00890000 | 2024-04-03 10:59AM EDT | 2026-01-16 | 265.00 | 300.00 | 316.00 | 0.00 | - | 1 | 2 | 87.93% |
| MSTR260618P00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 306.50 | 333.30 | 346.00 | 0.00 | - | 1 | 1 | 85.26% |
