La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 887,95 +218,01 (+0,35 %)
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:1000.00
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01000000 | 2024-06-14 11:08AM EDT | 2024-06-21 | 500.00 | 489.25 | 505.85 | -10.00 | -1.96% | 13 | 1,015 | 156.08% |
| MSTR240628C01000000 | 2024-06-13 3:24PM EDT | 2024-06-28 | 510.79 | 491.35 | 508.00 | +35.79 | +7.53% | 2 | 72 | 119.82% |
| MSTR240705C01000000 | 2024-06-14 12:02PM EDT | 2024-07-05 | 517.66 | 494.80 | 510.40 | +5.46 | +1.07% | 48 | 1 | 107.29% |
| MSTR240712C01000000 | 2024-06-10 9:37AM EDT | 2024-07-12 | 599.85 | 500.00 | 516.40 | 0.00 | - | 2 | 1 | 105.41% |
| MSTR240719C01000000 | 2024-06-14 1:41PM EDT | 2024-07-19 | 510.90 | 507.40 | 520.75 | +18.90 | +3.84% | 6 | 426 | 103.67% |
| MSTR240816C01000000 | 2024-06-13 11:58AM EDT | 2024-08-16 | 562.21 | 540.10 | 553.90 | 0.00 | - | 3 | 48 | 106.47% |
| MSTR240920C01000000 | 2024-06-13 10:58AM EDT | 2024-09-20 | 600.95 | 576.45 | 590.75 | 0.00 | - | 2 | 3 | 106.13% |
| MSTR241018C01000000 | 2024-06-13 11:14AM EDT | 2024-10-18 | 630.95 | 605.40 | 618.05 | 0.00 | - | 1 | 29 | 106.52% |
| MSTR241115C01000000 | 2024-06-12 9:40AM EDT | 2024-11-15 | 762.15 | 632.95 | 651.45 | 0.00 | - | 1 | 76 | 108.55% |
| MSTR250117C01000000 | 2024-06-13 3:07PM EDT | 2025-01-17 | 686.03 | 685.45 | 700.00 | 0.00 | - | 12 | 802 | 108.00% |
| MSTR250221C01000000 | 2024-06-13 3:07PM EDT | 2025-02-21 | 711.03 | 713.50 | 726.00 | 0.00 | - | 2 | 26 | 108.36% |
| MSTR251219C01000000 | 2024-06-13 2:42PM EDT | 2025-12-19 | 853.23 | 852.00 | 870.00 | 0.00 | - | 6 | 144 | 102.35% |
| MSTR260116C01000000 | 2024-05-29 1:19PM EDT | 2026-01-16 | 992.43 | 862.00 | 882.00 | 0.00 | - | 1 | 677 | 102.15% |
| MSTR260618C01000000 | 2024-06-07 12:11PM EDT | 2026-06-18 | 1,092.70 | 910.00 | 928.00 | 0.00 | - | 3 | 49 | 99.80% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01000000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 0.90 | 0.40 | 1.00 | -0.04 | -4.26% | 103 | 1,001 | 134.57% |
| MSTR240628P01000000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 2.09 | 1.51 | 2.99 | -0.91 | -30.33% | 15 | 142 | 107.96% |
| MSTR240705P01000000 | 2024-06-14 1:38PM EDT | 2024-07-05 | 4.80 | 2.55 | 6.35 | +0.60 | +14.29% | 42 | 31 | 97.94% |
| MSTR240712P01000000 | 2024-06-14 1:54PM EDT | 2024-07-12 | 9.75 | 7.10 | 11.90 | -1.75 | -15.22% | 3 | 14 | 98.53% |
| MSTR240719P01000000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 15.50 | 14.25 | 16.65 | -3.40 | -17.99% | 54 | 238 | 98.78% |
| MSTR240726P01000000 | 2024-06-13 3:09PM EDT | 2024-07-26 | 23.54 | 17.95 | 26.45 | 0.00 | - | 2 | 25 | 99.31% |
| MSTR240816P01000000 | 2024-06-14 1:19PM EDT | 2024-08-16 | 46.95 | 42.30 | 47.60 | -5.30 | -10.14% | 58 | 221 | 101.33% |
| MSTR240920P01000000 | 2024-06-14 12:29PM EDT | 2024-09-20 | 80.00 | 73.05 | 80.00 | +1.72 | +2.20% | 2 | 9 | 99.81% |
| MSTR241018P01000000 | 2024-06-14 2:30PM EDT | 2024-10-18 | 103.44 | 97.30 | 105.00 | +4.44 | +4.48% | 1 | 72 | 99.65% |
| MSTR241115P01000000 | 2024-06-13 3:45PM EDT | 2024-11-15 | 132.50 | 121.35 | 130.20 | 0.00 | - | 3 | 71 | 100.20% |
| MSTR250117P01000000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 170.00 | 164.40 | 174.25 | -4.27 | -2.45% | 5 | 236 | 98.89% |
| MSTR250221P01000000 | 2024-06-14 1:11PM EDT | 2025-02-21 | 194.23 | 186.25 | 198.00 | +7.38 | +3.95% | 3 | 18 | 98.67% |
| MSTR251219P01000000 | 2024-06-14 12:30PM EDT | 2025-12-19 | 305.03 | 297.05 | 314.00 | -5.20 | -1.68% | 2 | 67 | 89.77% |
| MSTR260116P01000000 | 2024-06-13 3:53PM EDT | 2026-01-16 | 321.20 | 302.00 | 322.00 | 0.00 | - | 4 | 259 | 88.89% |
| MSTR260618P01000000 | 2024-06-13 3:15PM EDT | 2026-06-18 | 345.05 | 338.00 | 356.00 | -4.95 | -1.41% | 1 | 25 | 85.45% |
