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
61 653,64 +471,78 (+0,77 %)
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:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01090000 | 2024-06-10 10:26AM EDT | 2024-06-21 | 524.24 | 399.65 | 416.00 | 0.00 | - | 1 | 5 | 119.69% |
| MSTR240628C01090000 | 2024-06-14 11:35AM EDT | 2024-06-28 | 447.41 | 404.10 | 420.30 | -59.88 | -11.80% | 4 | 2 | 103.78% |
| MSTR240705C01090000 | 2024-06-07 1:45PM EDT | 2024-07-05 | 585.13 | 409.50 | 422.90 | 0.00 | - | 2 | 1 | 94.46% |
| MSTR240719C01090000 | 2024-06-13 2:15PM EDT | 2024-07-19 | 448.97 | 430.50 | 442.35 | 0.00 | - | 6 | 104 | 99.46% |
| MSTR240816C01090000 | 2024-04-30 3:04PM EDT | 2024-08-16 | 283.38 | 527.25 | 546.00 | 0.00 | - | - | 2 | 138.26% |
| MSTR241018C01090000 | 2024-05-17 10:32AM EDT | 2024-10-18 | 651.60 | 548.70 | 566.00 | 0.00 | - | 1 | 2 | 106.09% |
| MSTR241115C01090000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 465.84 | 670.05 | 687.70 | 0.00 | - | 1 | 1 | 139.18% |
| MSTR250117C01090000 | 2024-05-22 11:41AM EDT | 2025-01-17 | 845.00 | 638.25 | 654.00 | 0.00 | - | 5 | 7 | 107.45% |
| MSTR250221C01090000 | 2024-05-24 2:27PM EDT | 2025-02-21 | 828.60 | 666.95 | 682.00 | 0.00 | - | 2 | 4 | 107.57% |
| MSTR260116C01090000 | 2024-05-10 12:10PM EDT | 2026-01-16 | 600.00 | 916.10 | 936.00 | 0.00 | - | 1 | 5 | 119.65% |
| MSTR260618C01090000 | 2024-05-10 12:11PM EDT | 2026-06-18 | 644.00 | 968.00 | 988.00 | 0.00 | - | 1 | 5 | 116.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01090000 | 2024-06-13 2:34PM EDT | 2024-06-21 | 1.55 | 0.47 | 2.44 | -0.16 | -9.36% | 6 | 57 | 111.38% |
| MSTR240628P01090000 | 2024-06-14 9:51AM EDT | 2024-06-28 | 5.77 | 2.17 | 6.95 | -1.65 | -22.24% | 5 | 7 | 95.97% |
| MSTR240705P01090000 | 2024-06-13 3:23PM EDT | 2024-07-05 | 12.15 | 7.50 | 13.10 | 0.00 | - | 3 | 51 | 93.69% |
| MSTR240712P01090000 | 2024-06-13 2:56PM EDT | 2024-07-12 | 19.25 | 15.30 | 20.55 | 0.00 | - | 3 | 7 | 93.92% |
| MSTR240719P01090000 | 2024-06-13 3:14PM EDT | 2024-07-19 | 30.68 | 25.15 | 29.20 | 0.00 | - | 1 | 99 | 95.35% |
| MSTR240726P01090000 | 2024-06-12 10:22AM EDT | 2024-07-26 | 20.21 | 32.05 | 41.00 | 0.00 | - | - | 2 | 96.24% |
| MSTR240816P01090000 | 2024-06-12 11:11AM EDT | 2024-08-16 | 45.85 | 63.80 | 69.60 | 0.00 | - | 3 | 18 | 99.57% |
| MSTR241018P01090000 | 2024-06-12 1:20PM EDT | 2024-10-18 | 105.85 | 128.70 | 140.00 | 0.00 | - | 2 | 1 | 99.10% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 2024-11-15 | 330.70 | 164.00 | 176.05 | 0.00 | - | 2 | 5 | 102.52% |
| MSTR250117P01090000 | 2024-06-05 10:31AM EDT | 2025-01-17 | 185.00 | 202.20 | 214.30 | 0.00 | - | 2 | 11 | 97.82% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 2025-02-21 | 341.05 | 213.00 | 226.60 | 0.00 | - | 3 | 12 | 93.98% |
| MSTR260116P01090000 | 2024-04-30 1:16PM EDT | 2026-01-16 | 468.89 | 348.00 | 368.00 | 0.00 | - | - | 1 | 87.39% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 99.35% |
