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
58 476,07 +3 444,22 (+6,26 %)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00940000 | 2024-05-03 3:47PM EDT | 2024-05-03 | 277.00 | 272.05 | 290.00 | +176.00 | +174.26% | 1 | 2 | 354.59% |
| MSTR240517C00940000 | 2024-05-01 2:05PM EDT | 2024-05-17 | 165.16 | 284.45 | 302.00 | 0.00 | - | 11 | 21 | 100.84% |
| MSTR240621C00940000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 460.89 | 340.75 | 355.50 | 0.00 | - | 5 | 15 | 108.13% |
| MSTR240719C00940000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 279.10 | 380.80 | 394.80 | 0.00 | - | 4 | 8 | 110.95% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 2024-08-16 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 363.21% |
| MSTR241018C00940000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 485.48 | 470.85 | 486.75 | -53.31 | -9.89% | 1 | 5 | 111.34% |
| MSTR241115C00940000 | 2024-05-02 12:58PM EDT | 2024-11-15 | 423.25 | 494.00 | 510.85 | 0.00 | - | 1 | 3 | 111.72% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 2025-01-17 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 247.16% |
| MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 2025-12-19 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 264.80% |
| MSTR260116C00940000 | 2024-03-13 1:00PM EDT | 2026-01-16 | 1,179.00 | 896.00 | 916.00 | 0.00 | - | 5 | 44 | 159.54% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 2026-06-18 | 990.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00940000 | 2024-05-03 2:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 29 | 94 | 172.66% |
| MSTR240510P00940000 | 2024-05-03 12:07PM EDT | 2024-05-10 | 2.01 | 2.04 | 2.68 | -7.49 | -78.84% | 53 | 5 | 99.76% |
| MSTR240517P00940000 | 2024-05-03 12:05PM EDT | 2024-05-17 | 12.57 | 10.00 | 11.35 | -23.83 | -65.47% | 2 | 43 | 102.06% |
| MSTR240524P00940000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 21.35 | 18.30 | 22.65 | -39.71 | -65.03% | 10 | 10 | 102.50% |
| MSTR240531P00940000 | 2024-05-03 2:17PM EDT | 2024-05-31 | 31.40 | 26.30 | 34.80 | -26.11 | -45.40% | 7 | 3 | 102.82% |
| MSTR240621P00940000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 62.60 | 56.00 | 65.00 | -39.72 | -38.82% | 1 | 45 | 104.42% |
| MSTR240719P00940000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 99.90 | 93.25 | 99.85 | -35.98 | -26.48% | 2 | 11 | 106.03% |
| MSTR240816P00940000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 163.78 | 124.55 | 135.20 | 0.00 | - | 1 | 2 | 107.88% |
| MSTR241018P00940000 | 2024-05-03 1:23PM EDT | 2024-10-18 | 180.15 | 173.45 | 184.00 | -35.05 | -16.29% | 8 | 20 | 104.67% |
| MSTR241115P00940000 | 2024-05-01 1:28PM EDT | 2024-11-15 | 245.55 | 188.30 | 202.90 | 0.00 | - | 2 | 3 | 103.07% |
| MSTR250117P00940000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 233.78 | 223.65 | 232.50 | 0.00 | - | 51 | 2 | 100.01% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 2025-02-21 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 99.56% |
