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
1,0770 +0,0043 (+0,40 %) Gold future
2 310,40 +0,80 (+0,03 %) Bitcoin EUR
58 072,20 +2 984,13 (+5,42 %)
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:930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00930000 | 2024-05-03 11:16AM EDT | 2024-05-17 | 288.08 | 294.00 | 311.55 | +129.33 | +81.47% | 2 | 2 | 102.75% |
| MSTR240621C00930000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 473.61 | 347.10 | 362.50 | 0.00 | - | 1 | 6 | 108.02% |
| MSTR240719C00930000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 283.25 | 386.85 | 401.55 | 0.00 | - | 2 | 10 | 111.16% |
| MSTR240816C00930000 | 2024-04-18 12:31PM EDT | 2024-08-16 | 489.00 | 423.25 | 437.10 | 0.00 | - | 1 | 4 | 113.74% |
| MSTR241115C00930000 | 2024-04-22 2:01PM EDT | 2024-11-15 | 615.00 | 498.00 | 514.10 | 0.00 | - | - | 1 | 111.33% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 2025-01-17 | 826.25 | 536.65 | 553.00 | 0.00 | - | 2 | 6 | 109.39% |
| MSTR250221C00930000 | 2024-03-04 4:49PM EDT | 2025-02-21 | 692.00 | 912.50 | 937.40 | 0.00 | - | 1 | 1 | 239.97% |
| MSTR260116C00930000 | 2024-03-12 10:20AM EDT | 2026-01-16 | 963.92 | 941.00 | 965.00 | 0.00 | - | 6 | 185 | 174.39% |
| MSTR260618C00930000 | 2024-03-08 4:31PM EDT | 2026-06-18 | 894.63 | 908.00 | 928.00 | 0.00 | - | 2 | 2 | 145.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00930000 | 2024-05-03 2:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.38 | -0.49 | -98.00% | 2 | 74 | 239.94% |
| MSTR240510P00930000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 2.15 | 1.77 | 2.55 | -6.59 | -75.40% | 16 | 24 | 101.54% |
| MSTR240517P00930000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 9.75 | 9.05 | 10.00 | -12.55 | -56.28% | 92 | 72 | 102.09% |
| MSTR240524P00930000 | 2024-05-03 10:04AM EDT | 2024-05-24 | 24.40 | 17.45 | 21.15 | -24.60 | -50.20% | 6 | 5 | 103.46% |
| MSTR240621P00930000 | 2024-05-03 9:46AM EDT | 2024-06-21 | 63.08 | 55.40 | 59.05 | -24.77 | -28.20% | 6 | 17 | 104.26% |
| MSTR240719P00930000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 96.65 | 90.10 | 95.15 | -41.92 | -30.25% | 4 | 12 | 105.96% |
| MSTR240816P00930000 | 2024-03-04 3:45PM EDT | 2024-08-16 | 175.55 | 115.25 | 124.60 | 0.00 | - | 5 | 2 | 105.01% |
| MSTR241115P00930000 | 2024-05-02 9:39AM EDT | 2024-11-15 | 230.29 | 185.00 | 197.95 | 0.00 | - | 1 | 7 | 103.43% |
| MSTR250117P00930000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 228.53 | 218.40 | 227.40 | 0.00 | - | 1 | 1 | 100.09% |
| MSTR251219P00930000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 325.50 | 280.00 | 298.00 | +26.50 | +8.86% | 1 | 9 | 80.29% |
