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
38 650,26 +424,60 (+1,11 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 306,90 -2,70 (-0,12 %) Bitcoin EUR
57 282,80 +2 413,21 (+4,40 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:59PM EDT. Marché ouvert.
Prix d’exercice:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00910000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 164.95 | 310.80 | 324.00 | 0.00 | - | 2 | 2 | 320.61% |
| MSTR240510C00910000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 276.97 | 317.00 | 329.10 | +73.02 | +35.80% | 10 | 20 | 144.10% |
| MSTR240517C00910000 | 2024-04-08 12:16PM EDT | 2024-05-17 | 668.72 | 321.60 | 333.50 | 0.00 | - | 1 | 14 | 117.82% |
| MSTR240621C00910000 | 2024-04-22 2:04PM EDT | 2024-06-21 | 497.20 | 372.45 | 385.30 | 0.00 | - | 2 | 25 | 115.47% |
| MSTR240719C00910000 | 2024-02-29 4:05PM EDT | 2024-07-19 | 287.25 | 888.40 | 903.45 | 0.00 | - | 3 | 7 | 436.33% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 2024-08-16 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 234.16% |
| MSTR250117C00910000 | 2024-03-05 11:15AM EDT | 2025-01-17 | 624.84 | 980.00 | 997.80 | 0.00 | - | 4 | 23 | 287.93% |
| MSTR250221C00910000 | 2024-03-11 12:36PM EDT | 2025-02-21 | 974.00 | 872.50 | 896.00 | 0.00 | - | 6 | 29 | 219.23% |
| MSTR251219C00910000 | 2024-04-23 3:03PM EDT | 2025-12-19 | 789.77 | 682.00 | 702.00 | 0.00 | - | 1 | 1 | 103.19% |
| MSTR260116C00910000 | 2024-03-13 1:00PM EDT | 2026-01-16 | 1,189.00 | 908.00 | 928.00 | 0.00 | - | 5 | 10 | 161.15% |
| MSTR260618C00910000 | 2024-03-04 11:02AM EDT | 2026-06-18 | 782.40 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 0 | 200.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00910000 | 2024-05-02 11:55AM EDT | 2024-05-03 | 0.58 | 0.02 | 0.40 | 0.00 | - | 11 | 20 | 222.46% |
| MSTR240510P00910000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 2.28 | 1.81 | 3.30 | -5.19 | -69.48% | 8 | 16 | 112.05% |
| MSTR240517P00910000 | 2024-05-03 10:47AM EDT | 2024-05-17 | 9.88 | 8.35 | 9.10 | -10.60 | -51.76% | 11 | 51 | 106.33% |
| MSTR240524P00910000 | 2024-05-01 10:13AM EDT | 2024-05-24 | 62.36 | 16.15 | 18.90 | 0.00 | - | 1 | 1 | 106.48% |
| MSTR240531P00910000 | 2024-05-03 11:55AM EDT | 2024-05-31 | 26.80 | 23.70 | 27.05 | -23.20 | -46.40% | 5 | 2 | 104.57% |
| MSTR240621P00910000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 94.00 | 51.80 | 55.05 | 0.00 | - | 1 | 24 | 106.31% |
| MSTR240719P00910000 | 2024-05-02 10:41AM EDT | 2024-07-19 | 121.19 | 85.85 | 91.75 | 0.00 | - | 1 | 6 | 108.41% |
| MSTR240816P00910000 | 2024-04-29 3:41PM EDT | 2024-08-16 | 116.40 | 116.25 | 123.25 | 0.00 | - | 2 | 0 | 109.43% |
| MSTR241115P00910000 | 2024-04-30 12:27PM EDT | 2024-11-15 | 187.06 | 180.35 | 189.00 | -30.60 | -14.06% | 1 | 6 | 104.78% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 243.78 | 207.80 | 217.85 | 0.00 | - | 2 | 5 | 100.41% |
| MSTR260116P00910000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 309.05 | 276.20 | 296.00 | 0.00 | - | 2 | 0 | 80.48% |
