La bourse est fermée
Dow Jones
39 166,69 +54,53 (+0,14 %) Nasdaq
17 766,19 +48,54 (+0,27 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 116,07 -984,41 (-1,69 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:48PM EDT. Marché ouvert.
Prix d’exercice:1090.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C01090000 | 2024-06-14 11:35AM EDT | 2024-06-28 | 447.41 | 366.85 | 381.40 | 0.00 | - | 4 | 2 | 202.27% |
| MSTR240705C01090000 | 2024-06-07 1:45PM EDT | 2024-07-05 | 585.13 | 371.55 | 384.15 | 0.00 | - | 2 | 1 | 89.75% |
| MSTR240719C01090000 | 2024-06-25 11:02AM EDT | 2024-07-19 | 401.55 | 383.85 | 394.55 | +2.35 | +0.59% | 3 | 102 | 88.74% |
| MSTR240816C01090000 | 2024-06-25 11:02AM EDT | 2024-08-16 | 440.65 | 423.90 | 434.35 | +157.27 | +55.50% | 3 | 5 | 96.06% |
| MSTR241018C01090000 | 2024-05-17 10:32AM EDT | 2024-10-18 | 651.60 | 548.70 | 566.00 | 0.00 | - | 1 | 2 | 120.61% |
| MSTR241115C01090000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 465.84 | 670.05 | 687.70 | 0.00 | - | 1 | 1 | 152.98% |
| MSTR250117C01090000 | 2024-05-22 11:41AM EDT | 2025-01-17 | 845.00 | 617.15 | 632.00 | 0.00 | - | 5 | 7 | 110.71% |
| MSTR250221C01090000 | 2024-05-24 2:27PM EDT | 2025-02-21 | 828.60 | 644.85 | 662.00 | 0.00 | - | 2 | 4 | 110.56% |
| MSTR260116C01090000 | 2024-05-10 12:10PM EDT | 2026-01-16 | 600.00 | 916.10 | 936.00 | 0.00 | - | 1 | 5 | 126.10% |
| MSTR260618C01090000 | 2024-05-10 12:11PM EDT | 2026-06-18 | 644.00 | 968.00 | 988.00 | 0.00 | - | 1 | 5 | 122.42% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P01090000 | 2024-06-26 9:49AM EDT | 2024-06-28 | 0.41 | 0.02 | 0.66 | -0.07 | -14.58% | 7 | 110 | 132.72% |
| MSTR240705P01090000 | 2024-06-25 10:22AM EDT | 2024-07-05 | 2.43 | 1.11 | 2.30 | -3.62 | -59.83% | 10 | 137 | 90.59% |
| MSTR240712P01090000 | 2024-06-26 10:42AM EDT | 2024-07-12 | 5.00 | 4.30 | 8.15 | -1.24 | -19.87% | 12 | 11 | 88.42% |
| MSTR240719P01090000 | 2024-06-25 3:36PM EDT | 2024-07-19 | 12.45 | 11.25 | 12.00 | -19.45 | -60.97% | 27 | 133 | 86.27% |
| MSTR240726P01090000 | 2024-06-26 12:13PM EDT | 2024-07-26 | 18.15 | 16.30 | 20.75 | -18.74 | -50.80% | 2 | 6 | 86.31% |
| MSTR240802P01090000 | 2024-06-24 11:06AM EDT | 2024-08-02 | 43.15 | 24.85 | 32.95 | 0.00 | - | 2 | 4 | 89.71% |
| MSTR240816P01090000 | 2024-06-26 12:08PM EDT | 2024-08-16 | 45.97 | 45.50 | 48.95 | -22.75 | -33.11% | 1 | 18 | 91.79% |
| MSTR241018P01090000 | 2024-06-12 1:20PM EDT | 2024-10-18 | 105.85 | 108.80 | 115.10 | 0.00 | - | 2 | 1 | 91.64% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 2024-11-15 | 330.70 | 164.00 | 176.05 | 0.00 | - | 2 | 5 | 104.07% |
| MSTR250117P01090000 | 2024-06-05 10:31AM EDT | 2025-01-17 | 185.00 | 185.40 | 195.85 | 0.00 | - | 2 | 11 | 93.05% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 2025-02-21 | 341.05 | 213.00 | 226.60 | 0.00 | - | 3 | 12 | 94.30% |
| MSTR260116P01090000 | 2024-04-30 1:16PM EDT | 2026-01-16 | 468.89 | 348.00 | 368.00 | 0.00 | - | - | 1 | 87.09% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 99.15% |
