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
58 731,25 +3 522,90 (+6,38 %)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00920000 | 2024-04-08 12:16PM EDT | 2024-05-17 | 659.99 | 303.30 | 320.00 | 0.00 | - | - | 1 | 106.23% |
| MSTR240621C00920000 | 2024-04-22 2:14PM EDT | 2024-06-21 | 494.49 | 356.45 | 369.35 | 0.00 | - | 1 | 8 | 110.12% |
| MSTR240719C00920000 | 2024-04-15 9:53AM EDT | 2024-07-19 | 635.10 | 393.10 | 407.80 | 0.00 | - | 1 | 9 | 111.95% |
| MSTR240816C00920000 | 2024-03-04 11:40AM EDT | 2024-08-16 | 547.80 | 808.55 | 825.95 | 0.00 | - | 2 | 1 | 323.94% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 2024-10-18 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 112.19% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 2024-11-15 | 408.05 | 502.60 | 519.00 | 0.00 | - | 1 | 21 | 111.62% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 2025-01-17 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 195.76% |
| MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 2025-12-19 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | - | 1 | 1 | 373.85% |
| MSTR260116C00920000 | 2024-03-11 10:13AM EDT | 2026-01-16 | 991.00 | 878.00 | 898.00 | 0.00 | - | 70 | 41 | 153.01% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 2026-06-18 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 200.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00920000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 1.94 | 1.39 | 2.46 | -6.06 | -75.75% | 17 | 12 | 109.94% |
| MSTR240517P00920000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 8.60 | 8.10 | 9.25 | -13.77 | -61.56% | 4 | 34 | 106.34% |
| MSTR240524P00920000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 17.95 | 13.50 | 19.80 | -48.39 | -72.94% | 1 | 6 | 104.02% |
| MSTR240621P00920000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 60.98 | 50.00 | 56.40 | -25.47 | -29.46% | 1 | 19 | 104.41% |
| MSTR240719P00920000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 94.13 | 84.00 | 91.40 | -20.87 | -18.15% | 2 | 16 | 105.89% |
| MSTR241018P00920000 | 2024-04-30 2:09PM EDT | 2024-10-18 | 206.25 | 160.00 | 174.65 | 0.00 | - | 2 | 13 | 104.32% |
| MSTR241115P00920000 | 2024-05-02 9:39AM EDT | 2024-11-15 | 192.64 | 180.00 | 192.85 | -31.15 | -13.92% | 1 | 11 | 103.69% |
| MSTR250117P00920000 | 2024-02-28 11:26AM EDT | 2025-01-17 | 258.80 | 195.00 | 205.50 | 0.00 | - | - | 4 | 94.68% |
| MSTR250221P00920000 | 2024-05-01 1:28PM EDT | 2025-02-21 | 279.95 | 224.05 | 240.00 | 0.00 | - | 1 | 6 | 98.55% |
| MSTR251219P00920000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 302.50 | 276.10 | 294.00 | 0.00 | - | 1 | 5 | 80.79% |
| MSTR260116P00920000 | 2024-02-07 4:59PM EDT | 2026-01-16 | 474.55 | 290.00 | 310.00 | 0.00 | - | 1 | 2 | 82.18% |
| MSTR260618P00920000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 379.30 | 346.15 | 363.95 | 0.00 | - | 10 | 12 | 84.50% |
