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
61 776,46 +210,61 (+0,34 %)
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:1050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01050000 | 2024-06-14 2:05PM EDT | 2024-06-21 | 435.00 | 439.25 | 455.95 | -213.71 | -32.94% | 1 | 88 | 129.59% |
| MSTR240628C01050000 | 2024-06-11 3:54PM EDT | 2024-06-28 | 511.95 | 442.65 | 460.00 | 0.00 | - | 3 | 38 | 110.49% |
| MSTR240705C01050000 | 2024-06-07 11:53AM EDT | 2024-07-05 | 654.80 | 447.10 | 463.35 | 0.00 | - | 2 | 0 | 100.98% |
| MSTR240719C01050000 | 2024-06-11 11:29AM EDT | 2024-07-19 | 492.55 | 464.05 | 479.40 | 0.00 | - | 1 | 16 | 102.34% |
| MSTR240726C01050000 | 2024-06-11 3:58PM EDT | 2024-07-26 | 536.00 | 473.00 | 485.95 | 0.00 | - | - | 1 | 101.63% |
| MSTR240816C01050000 | 2024-06-13 9:53AM EDT | 2024-08-16 | 552.35 | 502.15 | 515.90 | 0.00 | - | 3 | 103 | 104.94% |
| MSTR241018C01050000 | 2024-05-06 3:42PM EDT | 2024-10-18 | 454.78 | 754.00 | 770.25 | 0.00 | - | 10 | 5 | 180.34% |
| MSTR241115C01050000 | 2024-06-04 11:38AM EDT | 2024-11-15 | 745.63 | 603.35 | 621.70 | 0.00 | - | 1 | 27 | 107.83% |
| MSTR250117C01050000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 891.73 | 658.90 | 674.00 | 0.00 | - | 2 | 10 | 107.60% |
| MSTR250221C01050000 | 2024-06-13 2:26PM EDT | 2025-02-21 | 695.00 | 686.50 | 702.00 | 0.00 | - | 1 | 8 | 107.84% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 631.13 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MSTR260116C01050000 | 2024-06-14 2:30PM EDT | 2026-01-16 | 854.25 | 842.00 | 862.00 | -167.75 | -16.41% | 2 | 4 | 101.69% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 2026-06-18 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 123.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01050000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.85 | 0.49 | 1.20 | -0.59 | -40.97% | 31 | 189 | 113.75% |
| MSTR240628P01050000 | 2024-06-13 3:47PM EDT | 2024-06-28 | 3.60 | 2.00 | 4.25 | 0.00 | - | 92 | 54 | 98.32% |
| MSTR240705P01050000 | 2024-06-14 3:29PM EDT | 2024-07-05 | 7.00 | 4.90 | 9.35 | +3.18 | +83.25% | 1 | 56 | 94.26% |
| MSTR240712P01050000 | 2024-06-14 12:30PM EDT | 2024-07-12 | 15.00 | 10.70 | 16.20 | +2.58 | +20.77% | 4 | 8 | 94.78% |
| MSTR240719P01050000 | 2024-06-14 12:09PM EDT | 2024-07-19 | 21.00 | 19.50 | 24.45 | -2.19 | -9.44% | 2 | 75 | 97.04% |
| MSTR240726P01050000 | 2024-06-14 12:29PM EDT | 2024-07-26 | 30.53 | 25.35 | 33.85 | +14.43 | +89.63% | 2 | 7 | 97.15% |
| MSTR240816P01050000 | 2024-06-13 3:37PM EDT | 2024-08-16 | 62.00 | 53.20 | 58.95 | 0.00 | - | 3 | 28 | 99.79% |
| MSTR241018P01050000 | 2024-06-13 10:51AM EDT | 2024-10-18 | 118.00 | 115.10 | 123.15 | +5.00 | +4.42% | 1 | 9 | 99.23% |
| MSTR241115P01050000 | 2024-06-05 1:27PM EDT | 2024-11-15 | 123.24 | 139.05 | 153.00 | 0.00 | - | 20 | 19 | 100.00% |
| MSTR250117P01050000 | 2024-06-12 10:44AM EDT | 2025-01-17 | 163.01 | 185.70 | 197.00 | 0.00 | - | 1 | 22 | 98.45% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 2025-02-21 | 362.27 | 211.20 | 224.45 | 0.00 | - | 1 | 2 | 98.98% |
| MSTR251219P01050000 | 2024-05-14 3:54PM EDT | 2025-12-19 | 374.96 | 330.00 | 346.00 | 0.00 | - | 1 | 7 | 90.36% |
| MSTR260116P01050000 | 2024-05-20 3:23PM EDT | 2026-01-16 | 335.50 | 330.00 | 348.00 | 0.00 | - | 5 | 2 | 88.35% |
| MSTR260618P01050000 | 2024-06-14 3:30PM EDT | 2026-06-18 | 375.00 | 366.00 | 386.00 | -13.10 | -3.38% | 1 | 3 | 85.08% |
