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
58 400,95 +3 464,55 (+6,31 %)
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:990.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00990000 | 2024-05-02 11:10AM EDT | 2024-05-03 | 128.00 | 222.00 | 240.00 | 0.00 | - | 7 | 19 | 298.68% |
| MSTR240517C00990000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 339.40 | 244.20 | 257.15 | 0.00 | - | 1 | 5 | 101.15% |
| MSTR240621C00990000 | 2024-05-01 10:15AM EDT | 2024-06-21 | 183.86 | 308.05 | 322.30 | 0.00 | - | 5 | 12 | 107.89% |
| MSTR240719C00990000 | 2024-05-01 1:06PM EDT | 2024-07-19 | 230.95 | 351.35 | 365.85 | 0.00 | - | 1 | 8 | 110.88% |
| MSTR240816C00990000 | 2024-03-19 10:12AM EDT | 2024-08-16 | 490.20 | 414.00 | 427.80 | 0.00 | - | 1 | 5 | 124.48% |
| MSTR241115C00990000 | 2024-03-20 9:50AM EDT | 2024-11-15 | 664.00 | 462.00 | 480.15 | 0.00 | - | 2 | 4 | 108.66% |
| MSTR250117C00990000 | 2024-04-30 11:11AM EDT | 2025-01-17 | 444.91 | 509.55 | 526.85 | 0.00 | - | 3 | 47 | 108.97% |
| MSTR250221C00990000 | 2024-05-01 11:41AM EDT | 2025-02-21 | 409.06 | 528.00 | 546.00 | 0.00 | - | 2 | 2 | 107.76% |
| MSTR251219C00990000 | 2024-03-11 10:58AM EDT | 2025-12-19 | 972.00 | 834.00 | 854.00 | 0.00 | - | 20 | 21 | 147.63% |
| MSTR260116C00990000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 509.50 | 658.00 | 676.00 | 0.00 | - | 3 | 89 | 101.28% |
| MSTR260618C00990000 | 2024-05-01 3:03PM EDT | 2026-06-18 | 608.00 | 700.00 | 718.00 | 0.00 | - | 15 | 59 | 99.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00990000 | 2024-05-03 1:57PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.10 | -1.46 | -97.33% | 32 | 245 | 141.02% |
| MSTR240510P00990000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 4.30 | 4.10 | 4.75 | -12.90 | -75.00% | 33 | 45 | 94.65% |
| MSTR240517P00990000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 17.75 | 14.20 | 18.70 | -21.58 | -54.87% | 20 | 39 | 98.79% |
| MSTR240524P00990000 | 2024-05-03 1:41PM EDT | 2024-05-24 | 32.03 | 27.80 | 32.35 | -49.36 | -60.65% | 20 | 131 | 101.45% |
| MSTR240531P00990000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 43.20 | 38.10 | 46.80 | -51.89 | -54.57% | 2 | 2 | 102.14% |
| MSTR240621P00990000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 78.50 | 72.00 | 79.50 | -65.65 | -45.54% | 2 | 34 | 103.25% |
| MSTR240719P00990000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 123.05 | 113.10 | 120.85 | -24.90 | -16.83% | 8 | 9 | 106.10% |
| MSTR240816P00990000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 202.66 | 148.10 | 157.10 | 0.00 | - | 1 | 17 | 107.90% |
| MSTR241115P00990000 | 2024-04-26 12:29PM EDT | 2024-11-15 | 231.70 | 214.50 | 229.20 | 0.00 | - | 18 | 41 | 103.05% |
| MSTR250117P00990000 | 2024-04-02 10:15AM EDT | 2025-01-17 | 255.00 | 286.95 | 297.95 | 0.00 | - | 1 | 5 | 111.23% |
| MSTR260618P00990000 | 2024-04-04 11:10AM EDT | 2026-06-18 | 337.67 | 388.05 | 408.00 | 0.00 | - | 1 | 1 | 83.82% |
