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
58 509,68 +3 744,09 (+6,84 %)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00900000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 222.80 | 321.85 | 340.00 | 0.00 | - | 13 | 37 | 110.26% |
| MSTR240524C00900000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 345.95 | 330.00 | 348.55 | +84.14 | +32.14% | 138 | 45 | 109.18% |
| MSTR240531C00900000 | 2024-05-02 9:59AM EDT | 2024-05-31 | 313.00 | 338.35 | 355.20 | +98.00 | +45.58% | 2 | 6 | 106.55% |
| MSTR240621C00900000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 376.90 | 370.00 | 383.95 | +88.39 | +30.64% | 3 | 659 | 110.15% |
| MSTR240719C00900000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 430.14 | 405.30 | 419.20 | +111.54 | +35.01% | 12 | 86 | 111.51% |
| MSTR240816C00900000 | 2024-04-17 11:14AM EDT | 2024-08-16 | 432.61 | 440.75 | 454.60 | 0.00 | - | 1 | 36 | 114.56% |
| MSTR241018C00900000 | 2024-04-30 11:13AM EDT | 2024-10-18 | 417.85 | 490.60 | 509.25 | 0.00 | - | 1 | 16 | 112.15% |
| MSTR241115C00900000 | 2024-05-03 3:19PM EDT | 2024-11-15 | 517.95 | 514.00 | 528.95 | +74.10 | +16.69% | 1 | 22 | 112.02% |
| MSTR250117C00900000 | 2024-05-02 9:47AM EDT | 2025-01-17 | 444.00 | 550.45 | 564.35 | 0.00 | - | 2 | 100 | 109.37% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 2025-02-21 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 125.08% |
| MSTR251219C00900000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 590.00 | 680.00 | 699.75 | 0.00 | - | 6 | 46 | 102.30% |
| MSTR260116C00900000 | 2024-04-16 2:46PM EDT | 2026-01-16 | 740.00 | 688.00 | 708.00 | 0.00 | - | 1 | 81 | 101.87% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 2026-06-18 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 94.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00900000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.68 | 1.00 | 2.37 | -4.32 | -72.00% | 1,673 | 826 | 114.58% |
| MSTR240517P00900000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 7.30 | 6.45 | 7.90 | -10.82 | -59.71% | 134 | 272 | 107.72% |
| MSTR240524P00900000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 18.45 | 13.10 | 16.95 | -11.39 | -38.17% | 7 | 30 | 106.68% |
| MSTR240531P00900000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 24.25 | 18.80 | 27.45 | -14.53 | -37.47% | 5 | 44 | 105.60% |
| MSTR240607P00900000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 35.00 | 28.00 | 36.95 | -19.70 | -36.01% | 2 | 9 | 106.34% |
| MSTR240621P00900000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 50.00 | 44.00 | 50.70 | -21.00 | -29.58% | 16 | 152 | 104.19% |
| MSTR240719P00900000 | 2024-05-03 12:54PM EDT | 2024-07-19 | 85.08 | 79.30 | 85.35 | -19.92 | -18.97% | 13 | 76 | 107.05% |
| MSTR240816P00900000 | 2024-05-03 1:58PM EDT | 2024-08-16 | 113.82 | 108.15 | 114.85 | -21.60 | -15.95% | 2 | 19 | 107.57% |
| MSTR241018P00900000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 200.50 | 150.25 | 165.30 | 0.00 | - | 10 | 91 | 104.30% |
| MSTR241115P00900000 | 2024-05-03 1:27PM EDT | 2024-11-15 | 179.40 | 173.55 | 183.25 | -20.85 | -10.41% | 11 | 17 | 104.41% |
| MSTR250117P00900000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 243.57 | 203.15 | 211.30 | 0.00 | - | 2 | 146 | 100.37% |
| MSTR250221P00900000 | 2024-05-01 3:40PM EDT | 2025-02-21 | 259.72 | 213.60 | 230.00 | 0.00 | - | 3 | 64 | 98.75% |
| MSTR251219P00900000 | 2024-04-30 11:45AM EDT | 2025-12-19 | 335.07 | 300.00 | 317.75 | 0.00 | - | 1 | 8 | 88.83% |
| MSTR260116P00900000 | 2024-05-02 12:57PM EDT | 2026-01-16 | 335.15 | 306.00 | 324.00 | 0.00 | - | 7 | 79 | 88.18% |
| MSTR260618P00900000 | 2024-04-29 3:06PM EDT | 2026-06-18 | 340.05 | 334.05 | 352.00 | 0.00 | - | 1 | 6 | 84.69% |
