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
61 843,22 +168,20 (+0,27 %)
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:1070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01070000 | 2024-06-06 10:38AM EDT | 2024-06-21 | 652.73 | 419.45 | 436.00 | 0.00 | - | 1 | 17 | 134.77% |
| MSTR240628C01070000 | 2024-05-17 11:57AM EDT | 2024-06-28 | 533.43 | 423.35 | 440.00 | 0.00 | - | 2 | 2 | 110.90% |
| MSTR240705C01070000 | 2024-06-07 1:51PM EDT | 2024-07-05 | 602.67 | 428.20 | 441.40 | 0.00 | - | 2 | 1 | 97.95% |
| MSTR240719C01070000 | 2024-05-15 10:04AM EDT | 2024-07-19 | 385.69 | 466.60 | 481.95 | 0.00 | - | 1 | 81 | 123.83% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 273.00 | 526.10 | 541.60 | 0.00 | - | 2 | 2 | 130.40% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 319.50 | 633.05 | 650.00 | 0.00 | - | 1 | 3 | 122.75% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 465.45 | 756.10 | 772.00 | 0.00 | - | 8 | 2 | 140.95% |
| MSTR250221C01070000 | 2024-05-01 3:57PM EDT | 2025-02-21 | 360.15 | 708.70 | 728.00 | 0.00 | - | - | 2 | 117.60% |
| MSTR251219C01070000 | 2024-04-30 1:32PM EDT | 2025-12-19 | 525.00 | 868.00 | 888.00 | 0.00 | - | 1 | 3 | 111.19% |
| MSTR260116C01070000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 954.00 | 836.00 | 854.00 | 0.00 | - | 1 | 2 | 101.80% |
| MSTR260618C01070000 | 2024-04-30 1:12PM EDT | 2026-06-18 | 576.42 | 928.00 | 948.00 | 0.00 | - | - | 1 | 107.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01070000 | 2024-06-14 12:19PM EDT | 2024-06-21 | 0.88 | 0.41 | 2.00 | -0.67 | -43.23% | 9 | 48 | 122.97% |
| MSTR240628P01070000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 5.00 | 2.58 | 7.10 | +2.85 | +132.56% | 227 | 239 | 105.68% |
| MSTR240705P01070000 | 2024-06-13 1:09PM EDT | 2024-07-05 | 7.20 | 6.05 | 9.35 | 0.00 | - | 9 | 99 | 93.92% |
| MSTR240712P01070000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 14.95 | 13.30 | 18.40 | +2.39 | +19.03% | 1 | 3 | 96.55% |
| MSTR240719P01070000 | 2024-06-13 3:00PM EDT | 2024-07-19 | 26.09 | 22.30 | 25.70 | 0.00 | - | 1 | 8 | 97.02% |
| MSTR240726P01070000 | 2024-06-13 2:38PM EDT | 2024-07-26 | 33.84 | 28.25 | 37.00 | 0.00 | - | 1 | 5 | 97.55% |
| MSTR240816P01070000 | 2024-06-14 11:35AM EDT | 2024-08-16 | 57.75 | 59.25 | 64.40 | -3.15 | -5.17% | 2 | 3 | 100.87% |
| MSTR241018P01070000 | 2024-05-02 10:35AM EDT | 2024-10-18 | 292.45 | 130.95 | 141.90 | 0.00 | - | 2 | 4 | 103.63% |
| MSTR241115P01070000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 267.75 | 154.40 | 168.30 | 0.00 | - | 1 | 3 | 102.89% |
| MSTR250117P01070000 | 2024-06-04 11:51AM EDT | 2025-01-17 | 179.80 | 194.60 | 206.00 | 0.00 | - | 2 | 20 | 98.54% |
| MSTR250221P01070000 | 2024-05-21 10:46AM EDT | 2025-02-21 | 221.95 | 217.85 | 232.00 | 0.00 | - | - | 5 | 98.38% |
| MSTR260618P01070000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 477.20 | 370.00 | 387.95 | 0.00 | - | 7 | 8 | 83.48% |
