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
61 631,91 -133,59 (-0,22 %)
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:1060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01060000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 220.45 | 532.40 | 550.00 | 0.00 | - | 2 | 8 | 421.05% |
| MSTR240628C01060000 | 2024-06-14 11:40AM EDT | 2024-06-28 | 441.54 | 433.00 | 448.15 | -200.22 | -31.20% | 19 | 30 | 108.99% |
| MSTR240719C01060000 | 2024-06-07 1:18PM EDT | 2024-07-19 | 640.35 | 456.95 | 472.00 | 0.00 | - | 1 | 5 | 105.04% |
| MSTR240816C01060000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 366.75 | 534.00 | 548.55 | 0.00 | - | 1 | 2 | 131.02% |
| MSTR240920C01060000 | 2024-06-13 1:26PM EDT | 2024-09-20 | 551.63 | 535.65 | 549.95 | 0.00 | - | 2 | 1 | 105.49% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 2024-10-18 | 703.23 | 351.65 | 367.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 2024-11-15 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 131.71% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 788.10 | 423.40 | 437.95 | 0.00 | - | 1 | 17 | 23.29% |
| MSTR250221C01060000 | 2024-03-07 11:33AM EDT | 2025-02-21 | 565.05 | 714.00 | 734.00 | 0.00 | - | 7 | 8 | 117.95% |
| MSTR251219C01060000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 540.00 | 872.00 | 892.00 | 0.00 | - | 1 | 1 | 111.33% |
| MSTR260116C01060000 | 2024-05-21 9:34AM EDT | 2026-01-16 | 1,061.47 | 840.00 | 858.00 | 0.00 | - | 1 | 21 | 101.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01060000 | 2024-06-14 10:56AM EDT | 2024-06-21 | 0.62 | 0.41 | 1.25 | -0.95 | -60.51% | 1 | 49 | 119.63% |
| MSTR240628P01060000 | 2024-06-14 2:29PM EDT | 2024-06-28 | 3.40 | 2.10 | 5.20 | -1.43 | -29.61% | 2 | 108 | 102.52% |
| MSTR240705P01060000 | 2024-06-12 3:27PM EDT | 2024-07-05 | 7.30 | 3.35 | 9.80 | +3.45 | +89.61% | 2 | 4 | 92.83% |
| MSTR240712P01060000 | 2024-06-13 3:00PM EDT | 2024-07-12 | 16.22 | 11.00 | 17.20 | 0.00 | - | 1 | 1 | 95.64% |
| MSTR240719P01060000 | 2024-06-12 12:46PM EDT | 2024-07-19 | 12.71 | 21.00 | 24.10 | 0.00 | - | 22 | 32 | 97.20% |
| MSTR240726P01060000 | 2024-06-12 1:01PM EDT | 2024-07-26 | 18.05 | 26.10 | 35.00 | 0.00 | - | - | 2 | 97.38% |
| MSTR240816P01060000 | 2024-06-14 1:42PM EDT | 2024-08-16 | 60.05 | 56.70 | 61.40 | +19.85 | +49.38% | 2 | 27 | 100.83% |
| MSTR240920P01060000 | 2024-06-13 9:58AM EDT | 2024-09-20 | 85.00 | 91.90 | 98.00 | 0.00 | - | 5 | 6 | 99.42% |
| MSTR241018P01060000 | 2024-06-12 11:10AM EDT | 2024-10-18 | 95.70 | 118.25 | 126.75 | 0.00 | - | 14 | 14 | 99.45% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 253.40 | 170.00 | 184.00 | 0.00 | - | 13 | 8 | 110.26% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 122.49% |
| MSTR250221P01060000 | 2024-05-07 12:03PM EDT | 2025-02-21 | 289.34 | 191.65 | 203.90 | 0.00 | - | 1 | 1 | 92.04% |
| MSTR251219P01060000 | 2024-06-11 1:48PM EDT | 2025-12-19 | 326.00 | 328.00 | 346.00 | 0.00 | - | 1 | 1 | 89.06% |
| MSTR260116P01060000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 386.33 | 348.00 | 366.00 | 0.00 | - | 2 | 1 | 90.76% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 95.44% |
