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
62 395,89 +333,72 (+0,54 %)
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:1030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01030000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 545.29 | 493.15 | 512.00 | 0.00 | - | 1 | 8 | 105.03% |
| MSTR240719C01030000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 237.27 | 520.00 | 535.80 | 0.00 | - | 7 | 7 | 100.35% |
| MSTR240816C01030000 | 2024-05-24 11:34AM EDT | 2024-08-16 | 654.28 | 556.05 | 569.80 | 0.00 | - | 1 | 6 | 104.15% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 310.00 | 626.50 | 642.00 | 0.00 | - | 1 | 0 | 107.76% |
| MSTR241115C01030000 | 2024-05-20 10:40AM EDT | 2024-11-15 | 738.60 | 655.35 | 672.00 | 0.00 | - | 1 | 8 | 109.16% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 45.12% |
| MSTR251219C01030000 | 2024-05-20 9:36AM EDT | 2025-12-19 | 939.54 | 868.00 | 888.00 | 0.00 | - | 1 | 2 | 101.88% |
| MSTR260116C01030000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 511.00 | 880.00 | 900.00 | 0.00 | - | 1 | 2 | 101.88% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 55.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01030000 | 2024-05-31 9:30AM EDT | 2024-06-07 | 3.69 | 0.00 | 5.20 | +2.10 | +132.08% | 10 | 18 | 146.78% |
| MSTR240614P01030000 | 2024-05-29 3:33PM EDT | 2024-06-14 | 1.96 | 1.36 | 5.40 | 0.00 | - | 6 | 3 | 108.53% |
| MSTR240621P01030000 | 2024-05-31 10:27AM EDT | 2024-06-21 | 5.30 | 3.20 | 8.15 | +1.39 | +35.55% | 52 | 153 | 97.61% |
| MSTR240628P01030000 | 2024-05-30 3:35PM EDT | 2024-06-28 | 9.66 | 6.85 | 12.55 | +3.46 | +55.81% | 2 | 17 | 94.74% |
| MSTR240719P01030000 | 2024-05-30 12:13PM EDT | 2024-07-19 | 17.02 | 24.50 | 28.65 | 0.00 | - | 2 | 22 | 93.38% |
| MSTR240816P01030000 | 2024-05-30 9:57AM EDT | 2024-08-16 | 43.68 | 54.00 | 61.85 | 0.00 | - | 1 | 14 | 97.43% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 2024-10-18 | 270.30 | 113.00 | 124.90 | 0.00 | - | 2 | 13 | 99.24% |
| MSTR241115P01030000 | 2024-05-13 12:24PM EDT | 2024-11-15 | 202.00 | 137.70 | 151.30 | 0.00 | - | 1 | 8 | 100.14% |
| MSTR250117P01030000 | 2024-05-29 12:05PM EDT | 2025-01-17 | 171.22 | 181.15 | 193.05 | 0.00 | - | 1 | 1 | 98.64% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 114.75% |
