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
58 392,82 +3 710,84 (+6,79 %)
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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00960000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 184.80 | 269.25 | 283.40 | 0.00 | - | 1 | 2 | 105.63% |
| MSTR240524C00960000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 201.38 | 281.80 | 295.95 | 0.00 | - | 1 | 2 | 107.33% |
| MSTR240531C00960000 | 2024-04-25 10:41AM EDT | 2024-05-31 | 331.50 | 292.05 | 308.00 | 0.00 | - | - | 1 | 106.76% |
| MSTR240621C00960000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 241.00 | 327.40 | 341.70 | 0.00 | - | 1 | 33 | 109.04% |
| MSTR240719C00960000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 269.55 | 368.70 | 383.35 | 0.00 | - | 9 | 26 | 111.72% |
| MSTR240816C00960000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 404.00 | 408.40 | 421.70 | -368.00 | -47.67% | 1 | 2 | 114.89% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 461.65 | 476.95 | 0.00 | - | 1 | 1 | 111.72% |
| MSTR241115C00960000 | 2024-03-11 9:52AM EDT | 2024-11-15 | 748.25 | 700.75 | 715.85 | 0.00 | - | 1 | 2 | 193.68% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 523.30 | 540.60 | 0.00 | - | 1 | 8 | 109.58% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 540.00 | 560.00 | 0.00 | - | 1 | 2 | 108.23% |
| MSTR251219C00960000 | 2024-02-28 2:22PM EDT | 2025-12-19 | 422.00 | 1,108.00 | 1,128.00 | 0.00 | - | 1 | 2 | 259.89% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 164.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00960000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 2.87 | 2.32 | 3.65 | -9.58 | -76.95% | 24 | 26 | 104.03% |
| MSTR240517P00960000 | 2024-05-03 11:21AM EDT | 2024-05-17 | 17.75 | 10.00 | 15.20 | -11.75 | -39.83% | 2 | 40 | 103.94% |
| MSTR240524P00960000 | 2024-05-01 9:58AM EDT | 2024-05-24 | 81.68 | 20.05 | 25.90 | 0.00 | - | 1 | 2 | 102.88% |
| MSTR240621P00960000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 114.60 | 62.00 | 69.35 | 0.00 | - | 1 | 15 | 104.48% |
| MSTR240719P00960000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 152.50 | 99.00 | 107.70 | 0.00 | - | 15 | 17 | 106.09% |
| MSTR240816P00960000 | 2024-05-01 2:30PM EDT | 2024-08-16 | 183.15 | 132.85 | 141.85 | 0.00 | - | 2 | 3 | 107.71% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 206.10 | 180.00 | 195.35 | 0.00 | - | 10 | 13 | 104.57% |
| MSTR241115P00960000 | 2024-05-01 12:39PM EDT | 2024-11-15 | 257.38 | 200.00 | 213.10 | 0.00 | - | 22 | 309 | 103.55% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 238.72 | 234.20 | 248.00 | -4.36 | -1.79% | 2 | 4 | 100.85% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 2025-02-21 | 271.32 | 247.00 | 262.00 | 0.00 | - | 32 | 58 | 98.60% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 81.40% |
