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
61 838,73 +143,67 (+0,23 %)
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:1010.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01010000 | 2024-05-28 9:33AM EDT | 2024-06-21 | 647.00 | 479.00 | 496.00 | 0.00 | - | 1 | 60 | 152.10% |
| MSTR240628C01010000 | 2024-06-06 2:22PM EDT | 2024-06-28 | 696.09 | 481.55 | 499.30 | 0.00 | - | - | 2 | 121.03% |
| MSTR240705C01010000 | 2024-06-07 10:31AM EDT | 2024-07-05 | 701.49 | 485.20 | 500.75 | 0.00 | - | 2 | 1 | 106.24% |
| MSTR240719C01010000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 737.45 | 498.40 | 514.65 | 0.00 | - | 8 | 12 | 105.24% |
| MSTR240816C01010000 | 2024-05-06 11:35AM EDT | 2024-08-16 | 454.35 | 724.00 | 740.10 | 0.00 | - | 1 | 6 | 228.46% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 2024-10-18 | 389.00 | 764.30 | 778.30 | 0.00 | - | 1 | 11 | 177.62% |
| MSTR241115C01010000 | 2024-06-13 12:11PM EDT | 2024-11-15 | 656.04 | 626.90 | 642.00 | 0.00 | - | 1 | 4 | 107.80% |
| MSTR250117C01010000 | 2024-05-13 9:50AM EDT | 2025-01-17 | 490.00 | 766.15 | 782.00 | 0.00 | - | 10 | 31 | 136.02% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 2025-02-21 | 735.00 | 466.40 | 484.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR251219C01010000 | 2024-03-28 12:09PM EDT | 2025-12-19 | 1,125.00 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 72.91% |
| MSTR260116C01010000 | 2024-04-02 2:39PM EDT | 2026-01-16 | 963.85 | 578.00 | 598.00 | 0.00 | - | 4 | 17 | 47.89% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 2026-06-18 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 151.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01010000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 0.81 | 0.31 | 0.94 | -0.92 | -53.18% | 1 | 116 | 129.74% |
| MSTR240628P01010000 | 2024-06-14 10:50AM EDT | 2024-06-28 | 1.97 | 1.06 | 3.55 | -0.55 | -21.83% | 4 | 38 | 106.04% |
| MSTR240705P01010000 | 2024-06-14 10:50AM EDT | 2024-07-05 | 5.06 | 3.35 | 6.80 | +1.42 | +39.01% | 2 | 15 | 98.31% |
| MSTR240712P01010000 | 2024-06-12 9:48AM EDT | 2024-07-12 | 5.50 | 8.35 | 12.45 | 0.00 | - | - | 5 | 98.56% |
| MSTR240719P01010000 | 2024-06-13 3:31PM EDT | 2024-07-19 | 19.40 | 14.45 | 18.10 | 0.00 | - | 1 | 48 | 98.16% |
| MSTR240726P01010000 | 2024-06-14 3:31PM EDT | 2024-07-26 | 22.70 | 19.95 | 27.35 | +5.70 | +33.53% | 1 | 1 | 99.23% |
| MSTR240816P01010000 | 2024-06-14 10:38AM EDT | 2024-08-16 | 46.55 | 44.60 | 49.60 | +6.55 | +16.37% | 4 | 11 | 101.22% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 2024-10-18 | 239.35 | 117.00 | 132.25 | 0.00 | - | 2 | 4 | 108.64% |
| MSTR241115P01010000 | 2024-06-06 9:42AM EDT | 2024-11-15 | 105.02 | 123.55 | 137.00 | 0.00 | - | 1 | 7 | 100.45% |
| MSTR250117P01010000 | 2024-05-17 10:58AM EDT | 2025-01-17 | 189.53 | 168.35 | 178.70 | 0.00 | - | 1 | 2 | 98.81% |
| MSTR250221P01010000 | 2024-06-13 11:25AM EDT | 2025-02-21 | 191.04 | 190.55 | 201.00 | 0.00 | - | 1 | 12 | 98.36% |
| MSTR260116P01010000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 356.33 | 320.15 | 338.00 | 0.00 | - | 2 | 1 | 91.16% |
| MSTR260618P01010000 | 2024-05-01 1:51PM EDT | 2026-06-18 | 445.00 | 340.35 | 358.00 | 0.00 | - | 10 | 1 | 84.73% |
