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
61 705,21 +841,13 (+1,38 %)
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:1040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01040000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 536.29 | 449.25 | 466.00 | 0.00 | - | 1 | 11 | 132.90% |
| MSTR240628C01040000 | 2024-06-06 3:00PM EDT | 2024-06-28 | 664.85 | 452.40 | 470.00 | 0.00 | - | - | 2 | 112.48% |
| MSTR240705C01040000 | 2024-06-07 11:54AM EDT | 2024-07-05 | 664.26 | 456.55 | 472.30 | 0.00 | - | 2 | 2 | 101.16% |
| MSTR240719C01040000 | 2024-06-04 12:32PM EDT | 2024-07-19 | 657.75 | 471.95 | 487.60 | 0.00 | - | 2 | 9 | 101.96% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 243.04% |
| MSTR240920C01040000 | 2024-06-11 9:31AM EDT | 2024-09-20 | 585.01 | 548.95 | 565.85 | 0.00 | - | - | 10 | 105.78% |
| MSTR241018C01040000 | 2024-05-06 11:25AM EDT | 2024-10-18 | 495.88 | 762.65 | 777.10 | 0.00 | - | 2 | 27 | 181.80% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 189.69% |
| MSTR250117C01040000 | 2024-06-11 1:29PM EDT | 2025-01-17 | 696.24 | 664.20 | 680.00 | 0.00 | - | 4 | 9 | 107.78% |
| MSTR250221C01040000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 490.23 | 779.90 | 797.25 | 0.00 | - | 1 | 3 | 134.10% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 130.61% |
| MSTR260116C01040000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 507.90 | 876.00 | 896.00 | 0.00 | - | 1 | 2 | 107.95% |
| MSTR260618C01040000 | 2024-05-06 9:38AM EDT | 2026-06-18 | 748.00 | 1,072.00 | 1,092.00 | 0.00 | - | 2 | 2 | 136.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01040000 | 2024-06-14 12:35PM EDT | 2024-06-21 | 0.95 | 0.37 | 1.13 | -0.33 | -25.78% | 8 | 74 | 114.67% |
| MSTR240628P01040000 | 2024-06-14 10:52AM EDT | 2024-06-28 | 2.12 | 2.00 | 5.85 | -1.08 | -33.75% | 2 | 30 | 104.80% |
| MSTR240705P01040000 | 2024-06-12 3:26PM EDT | 2024-07-05 | 3.08 | 3.45 | 8.80 | 0.00 | - | 4 | 53 | 93.34% |
| MSTR240712P01040000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 12.29 | 9.70 | 15.30 | +5.29 | +75.57% | 2 | 1 | 95.04% |
| MSTR240719P01040000 | 2024-06-14 10:12AM EDT | 2024-07-19 | 19.15 | 18.40 | 23.15 | -6.84 | -26.32% | 20 | 19 | 97.43% |
| MSTR240726P01040000 | 2024-06-12 11:26AM EDT | 2024-07-26 | 16.97 | 23.90 | 32.00 | 0.00 | - | - | 20 | 97.29% |
| MSTR240816P01040000 | 2024-06-14 10:29AM EDT | 2024-08-16 | 53.45 | 50.90 | 56.75 | +17.15 | +47.25% | 2 | 18 | 100.01% |
| MSTR240920P01040000 | 2024-06-13 3:56PM EDT | 2024-09-20 | 96.45 | 85.50 | 92.00 | 0.00 | - | 2 | 2 | 99.14% |
| MSTR241018P01040000 | 2024-06-13 1:43PM EDT | 2024-10-18 | 113.00 | 111.15 | 119.55 | 0.00 | - | 1 | 30 | 99.21% |
| MSTR241115P01040000 | 2024-05-20 12:54PM EDT | 2024-11-15 | 148.00 | 135.05 | 148.65 | 0.00 | - | 3 | 4 | 99.98% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 147.57% |
| MSTR250221P01040000 | 2024-05-28 2:24PM EDT | 2025-02-21 | 200.00 | 203.70 | 216.00 | 0.00 | - | 5 | 44 | 98.09% |
| MSTR251219P01040000 | 2024-05-20 12:59PM EDT | 2025-12-19 | 330.00 | 316.00 | 334.00 | 0.00 | - | 1 | 1 | 88.93% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 95.81% |
