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
58 320,91 +2 780,95 (+5,01 %)
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:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00980000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 109.75 | 238.70 | 254.00 | 0.00 | - | 8 | 9 | 98.90% |
| MSTR240517C00980000 | 2024-04-18 1:20PM EDT | 2024-05-17 | 309.80 | 250.80 | 265.65 | 0.00 | - | 1 | 2 | 103.11% |
| MSTR240524C00980000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 189.09 | 266.00 | 279.75 | 0.00 | - | 2 | 2 | 106.76% |
| MSTR240621C00980000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 430.40 | 314.00 | 328.65 | 0.00 | - | 22 | 15 | 108.85% |
| MSTR240719C00980000 | 2024-04-30 1:48PM EDT | 2024-07-19 | 274.00 | 357.15 | 371.55 | 0.00 | - | 2 | 13 | 111.65% |
| MSTR240816C00980000 | 2024-03-05 10:31AM EDT | 2024-08-16 | 475.00 | 880.80 | 896.00 | 0.00 | - | 1 | 6 | 381.24% |
| MSTR241018C00980000 | 2024-03-04 11:42AM EDT | 2024-10-18 | 573.08 | 824.00 | 838.35 | 0.00 | - | 1 | 1 | 270.28% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 2024-11-15 | 385.40 | 474.70 | 493.45 | 0.00 | - | 1 | 3 | 111.94% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 595.58 | 514.00 | 532.00 | 0.00 | - | 1 | 10 | 109.39% |
| MSTR250221C00980000 | 2024-03-26 10:27AM EDT | 2025-02-21 | 1,098.66 | 552.00 | 569.85 | 0.00 | - | 1 | 1 | 113.85% |
| MSTR251219C00980000 | 2024-04-17 11:37AM EDT | 2025-12-19 | 610.00 | 654.00 | 670.00 | 0.00 | - | 2 | 6 | 101.89% |
| MSTR260116C00980000 | 2024-03-08 11:03AM EDT | 2026-01-16 | 785.00 | 852.00 | 872.00 | 0.00 | - | 1 | 5 | 148.85% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 1,315.00 | 732.00 | 751.45 | 0.00 | - | 1 | 8 | 105.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00980000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 4.46 | 3.45 | 4.35 | -12.71 | -74.02% | 63 | 58 | 102.20% |
| MSTR240517P00980000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 19.10 | 14.20 | 16.45 | -52.47 | -73.31% | 17 | 53 | 103.36% |
| MSTR240524P00980000 | 2024-05-03 1:40PM EDT | 2024-05-24 | 30.05 | 26.10 | 30.05 | -59.95 | -66.61% | 2 | 5 | 104.25% |
| MSTR240531P00980000 | 2024-04-30 3:57PM EDT | 2024-05-31 | 87.97 | 35.00 | 41.85 | 0.00 | - | 1 | 3 | 102.48% |
| MSTR240621P00980000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 117.40 | 69.00 | 76.15 | 0.00 | - | 1 | 51 | 104.57% |
| MSTR240719P00980000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 113.98 | 109.15 | 116.30 | -31.57 | -21.69% | 6 | 11 | 106.77% |
| MSTR240816P00980000 | 2024-04-22 10:57AM EDT | 2024-08-16 | 162.00 | 139.00 | 151.85 | 0.00 | - | 2 | 3 | 107.22% |
| MSTR241018P00980000 | 2024-04-30 12:45PM EDT | 2024-10-18 | 244.00 | 188.85 | 203.85 | 0.00 | - | 1 | 101 | 103.99% |
| MSTR241115P00980000 | 2024-05-01 1:30PM EDT | 2024-11-15 | 270.55 | 209.30 | 223.70 | 0.00 | - | 2 | 65 | 103.32% |
| MSTR250117P00980000 | 2024-04-15 12:48PM EDT | 2025-01-17 | 234.80 | 244.85 | 254.25 | 0.00 | - | 1 | 3 | 100.00% |
| MSTR250221P00980000 | 2024-05-01 1:28PM EDT | 2025-02-21 | 317.00 | 258.40 | 274.00 | 0.00 | - | 1 | 3 | 98.68% |
| MSTR260618P00980000 | 2024-05-02 1:56PM EDT | 2026-06-18 | 410.00 | 382.10 | 400.00 | 0.00 | - | 3 | 3 | 83.82% |
