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
58 300,45 +2 850,64 (+5,14 %)
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:970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00970000 | 2024-05-01 11:57AM EDT | 2024-05-10 | 97.90 | 246.50 | 264.00 | 0.00 | - | 1 | 2 | 94.92% |
| MSTR240517C00970000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 178.05 | 261.75 | 274.10 | 0.00 | - | 4 | 5 | 105.88% |
| MSTR240621C00970000 | 2024-04-30 12:06PM EDT | 2024-06-21 | 243.55 | 320.65 | 335.25 | 0.00 | - | 3 | 7 | 108.99% |
| MSTR240719C00970000 | 2024-03-05 11:01AM EDT | 2024-07-19 | 519.35 | 859.40 | 875.80 | 0.00 | - | 3 | 6 | 426.37% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 2024-08-16 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 312.24% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 272.11% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 2025-01-17 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 116.00% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 2025-02-21 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 233.91% |
| MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 2025-12-19 | 1,041.00 | 948.00 | 968.00 | 0.00 | - | 1 | 3 | 182.49% |
| MSTR260116C00970000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 580.00 | 664.00 | 684.00 | 0.00 | - | 1 | 69 | 101.53% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 2026-06-18 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 94.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00970000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 3.70 | 2.89 | 4.35 | -10.30 | -73.57% | 55 | 30 | 104.36% |
| MSTR240517P00970000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 13.79 | 12.90 | 15.25 | -18.83 | -57.73% | 4 | 81 | 104.02% |
| MSTR240524P00970000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 32.52 | 21.95 | 27.95 | -50.18 | -60.68% | 1 | 6 | 102.82% |
| MSTR240621P00970000 | 2024-05-03 1:10PM EDT | 2024-06-21 | 72.81 | 65.00 | 71.95 | -36.89 | -33.63% | 8 | 133 | 104.06% |
| MSTR240719P00970000 | 2024-05-02 2:18PM EDT | 2024-07-19 | 138.97 | 103.65 | 111.30 | 0.00 | - | 26 | 25 | 106.13% |
| MSTR240816P00970000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 157.47 | 139.50 | 148.05 | 0.00 | - | 1 | 4 | 108.64% |
| MSTR241115P00970000 | 2024-04-23 11:23AM EDT | 2024-11-15 | 208.40 | 204.00 | 218.45 | 0.00 | - | 2 | 4 | 103.34% |
| MSTR250117P00970000 | 2024-04-22 11:40AM EDT | 2025-01-17 | 252.63 | 239.60 | 253.85 | 0.00 | - | 6 | 5 | 100.86% |
| MSTR250221P00970000 | 2024-03-26 12:32PM EDT | 2025-02-21 | 224.00 | 262.05 | 276.50 | 0.00 | - | 1 | 1 | 101.26% |
| MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 305.00 | 342.00 | 358.00 | 0.00 | - | 5 | 4 | 88.20% |
| MSTR260618P00970000 | 2024-02-29 2:31PM EDT | 2026-06-18 | 415.75 | 344.00 | 362.00 | 0.00 | - | - | 1 | 77.81% |
