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
38 668,23 +442,57 (+1,16 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 307,20 -2,40 (-0,10 %) Bitcoin EUR
57 507,72 +2 707,59 (+4,94 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:44PM EDT. Marché ouvert.
Prix d’exercice:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00950000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 174.00 | 256.95 | 270.10 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR240510C00950000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 137.00 | 263.05 | 275.45 | 0.00 | - | 9 | 9 | 0.00% |
| MSTR240517C00950000 | 2024-05-02 11:15AM EDT | 2024-05-17 | 201.15 | 276.65 | 287.85 | 0.00 | - | 5 | 7 | 80.22% |
| MSTR240524C00950000 | 2024-04-26 12:47PM EDT | 2024-05-24 | 356.03 | 288.75 | 302.00 | 0.00 | - | 10 | 10 | 95.37% |
| MSTR240621C00950000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 253.40 | 332.85 | 344.75 | 0.00 | - | 3 | 56 | 102.93% |
| MSTR240719C00950000 | 2024-03-28 11:11AM EDT | 2024-07-19 | 869.80 | 445.95 | 456.05 | 0.00 | - | 1 | 19 | 148.64% |
| MSTR240816C00950000 | 2024-04-16 9:58AM EDT | 2024-08-16 | 500.00 | 408.95 | 426.00 | 0.00 | - | 1 | 12 | 111.03% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 2024-11-15 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 298.56% |
| MSTR250117C00950000 | 2024-05-02 1:59PM EDT | 2025-01-17 | 462.95 | 525.60 | 539.35 | 0.00 | - | 1 | 30 | 106.98% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 2025-02-21 | 462.59 | 540.00 | 561.30 | 0.00 | - | 1 | 1 | 105.87% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 2025-12-19 | 641.79 | 662.00 | 678.00 | 0.00 | - | 1 | 12 | 100.54% |
| MSTR260116C00950000 | 2024-04-30 9:43AM EDT | 2026-01-16 | 662.00 | 670.00 | 687.95 | 0.00 | - | 122 | 186 | 100.26% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 2026-06-18 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 142.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00950000 | 2024-05-03 12:23PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.14 | -0.65 | -92.86% | 345 | 363 | 179.30% |
| MSTR240510P00950000 | 2024-05-03 12:17PM EDT | 2024-05-10 | 3.72 | 3.40 | 4.05 | -7.03 | -65.40% | 131 | 155 | 106.67% |
| MSTR240517P00950000 | 2024-05-03 12:25PM EDT | 2024-05-17 | 13.80 | 12.85 | 14.20 | -12.90 | -48.31% | 14 | 186 | 106.94% |
| MSTR240524P00950000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 25.24 | 21.95 | 26.70 | -29.76 | -54.11% | 1 | 13 | 106.64% |
| MSTR240531P00950000 | 2024-04-30 11:07AM EDT | 2024-05-31 | 56.98 | 33.10 | 39.15 | 0.00 | - | 2 | 9 | 107.72% |
| MSTR240621P00950000 | 2024-05-03 9:44AM EDT | 2024-06-21 | 69.98 | 65.10 | 69.05 | -28.25 | -28.76% | 2 | 43 | 107.88% |
| MSTR240719P00950000 | 2024-05-01 2:49PM EDT | 2024-07-19 | 140.63 | 102.20 | 111.15 | 0.00 | - | 1 | 36 | 110.36% |
| MSTR240816P00950000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 138.45 | 137.15 | 143.00 | -12.07 | -8.02% | 1 | 19 | 111.32% |
| MSTR241115P00950000 | 2024-05-01 1:30PM EDT | 2024-11-15 | 252.50 | 202.95 | 211.35 | 0.00 | - | 2 | 20 | 105.80% |
| MSTR250117P00950000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 271.49 | 233.50 | 239.80 | 0.00 | - | 1 | 75 | 101.36% |
| MSTR250221P00950000 | 2024-04-26 12:59PM EDT | 2025-02-21 | 251.74 | 244.00 | 260.00 | 0.00 | - | 1 | 4 | 99.71% |
| MSTR251219P00950000 | 2024-05-02 9:39AM EDT | 2025-12-19 | 369.75 | 334.00 | 347.80 | 0.00 | - | 1 | 9 | 89.15% |
| MSTR260116P00950000 | 2024-04-02 9:48AM EDT | 2026-01-16 | 336.72 | 366.00 | 382.00 | 0.00 | - | 1 | 1 | 94.30% |
| MSTR260618P00950000 | 2024-04-30 11:45AM EDT | 2026-06-18 | 400.85 | 368.60 | 383.95 | 0.00 | - | 2 | 3 | 84.96% |
