La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 402,54 +395,34 (+0,64 %)
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:1020.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01020000 | 2024-05-31 1:48PM EDT | 2024-06-07 | 496.05 | 497.50 | 516.00 | +256.60 | +107.16% | 4 | 1 | 146.56% |
| MSTR240621C01020000 | 2024-05-30 3:27PM EDT | 2024-06-21 | 584.50 | 502.65 | 522.00 | 0.00 | - | 2 | 16 | 106.47% |
| MSTR240719C01020000 | 2024-05-16 11:00AM EDT | 2024-07-19 | 512.14 | 528.00 | 545.20 | 0.00 | - | 1 | 17 | 100.90% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 260.06% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 214.55% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 173.99% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 2025-01-17 | 572.05 | 708.00 | 726.00 | 0.00 | - | 2 | 14 | 107.90% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 150.71% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 149.13% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 932.00 | 952.00 | 0.00 | - | 1 | 1 | 99.81% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01020000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 1.90 | 0.00 | 5.35 | +1.20 | +171.43% | 48 | 71 | 150.66% |
| MSTR240614P01020000 | 2024-05-31 10:37AM EDT | 2024-06-14 | 3.23 | 1.25 | 4.70 | -3.72 | -53.53% | 6 | 1 | 108.45% |
| MSTR240621P01020000 | 2024-05-31 10:28AM EDT | 2024-06-21 | 4.90 | 3.10 | 7.80 | +0.57 | +13.16% | 58 | 80 | 98.86% |
| MSTR240628P01020000 | 2024-05-30 2:40PM EDT | 2024-06-28 | 6.36 | 6.25 | 11.95 | 0.00 | - | 31 | 23 | 95.29% |
| MSTR240719P01020000 | 2024-05-30 12:13PM EDT | 2024-07-19 | 16.07 | 23.25 | 27.25 | 0.00 | - | 2 | 37 | 93.70% |
| MSTR240816P01020000 | 2024-05-28 3:58PM EDT | 2024-08-16 | 44.00 | 52.00 | 59.40 | 0.00 | - | 1 | 6 | 97.64% |
| MSTR241018P01020000 | 2024-05-13 10:03AM EDT | 2024-10-18 | 118.05 | 111.50 | 122.35 | -60.85 | -34.01% | 1 | 18 | 99.94% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 175.05 | 189.00 | 0.00 | - | 2 | 2 | 98.47% |
| MSTR250221P01020000 | 2024-05-09 3:27PM EDT | 2025-02-21 | 265.00 | 197.80 | 210.15 | 0.00 | - | 1 | 1 | 98.11% |
| MSTR251219P01020000 | 2024-05-16 11:20AM EDT | 2025-12-19 | 332.00 | 302.00 | 320.00 | 0.00 | - | 1 | 0 | 88.42% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 104.75% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 95.83% |
