La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 278,69 +344,38 (+0,56 %)
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:1100.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01100000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 431.00 | 417.50 | 436.00 | -29.02 | -6.31% | 5 | 6 | 122.34% |
| MSTR240614C01100000 | 2024-05-31 11:59AM EDT | 2024-06-14 | 405.09 | 422.50 | 440.00 | +190.09 | +88.41% | 2 | 0 | 106.37% |
| MSTR240621C01100000 | 2024-05-31 1:59PM EDT | 2024-06-21 | 424.35 | 427.50 | 445.60 | -155.65 | -26.84% | 4 | 658 | 99.38% |
| MSTR240719C01100000 | 2024-05-31 12:36PM EDT | 2024-07-19 | 425.25 | 462.45 | 476.75 | -129.84 | -23.39% | 2 | 91 | 97.68% |
| MSTR240816C01100000 | 2024-05-29 11:13AM EDT | 2024-08-16 | 606.40 | 506.00 | 522.10 | 0.00 | - | 1 | 18 | 104.03% |
| MSTR240920C01100000 | 2024-05-28 12:49PM EDT | 2024-09-20 | 670.00 | 550.90 | 568.00 | 0.00 | - | 1 | 1 | 106.13% |
| MSTR241018C01100000 | 2024-05-24 12:03PM EDT | 2024-10-18 | 673.35 | 585.65 | 599.80 | 0.00 | - | 2 | 7 | 107.44% |
| MSTR241115C01100000 | 2024-05-29 1:48PM EDT | 2024-11-15 | 719.01 | 616.75 | 634.00 | 0.00 | - | 1 | 7 | 109.12% |
| MSTR250117C01100000 | 2024-05-30 3:28PM EDT | 2025-01-17 | 736.00 | 667.50 | 683.60 | +1.00 | +0.14% | 1 | 100 | 107.43% |
| MSTR250221C01100000 | 2024-05-10 12:09PM EDT | 2025-02-21 | 452.35 | 695.40 | 712.00 | 0.00 | - | 2 | 9 | 107.65% |
| MSTR251219C01100000 | 2024-05-13 10:29AM EDT | 2025-12-19 | 645.00 | 842.00 | 862.00 | 0.00 | - | 3 | 24 | 101.76% |
| MSTR260116C01100000 | 2024-05-09 11:09AM EDT | 2026-01-16 | 675.70 | 854.00 | 874.00 | 0.00 | - | 1 | 15 | 101.64% |
| MSTR260618C01100000 | 2024-05-10 12:11PM EDT | 2026-06-18 | 640.00 | 902.25 | 922.00 | 0.00 | - | 1 | 6 | 99.09% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01100000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 1.49 | 1.44 | 1.76 | -0.56 | -27.32% | 94 | 58 | 115.80% |
| MSTR240614P01100000 | 2024-05-31 2:24PM EDT | 2024-06-14 | 5.17 | 2.30 | 7.30 | +1.62 | +45.63% | 93 | 35 | 99.14% |
| MSTR240621P01100000 | 2024-05-31 2:46PM EDT | 2024-06-21 | 9.52 | 7.85 | 9.85 | +1.72 | +22.05% | 166 | 205 | 92.25% |
| MSTR240628P01100000 | 2024-05-31 3:43PM EDT | 2024-06-28 | 16.01 | 12.65 | 18.15 | +5.01 | +45.55% | 3 | 16 | 91.74% |
| MSTR240705P01100000 | 2024-05-30 11:44AM EDT | 2024-07-05 | 12.40 | 18.15 | 24.70 | 0.00 | - | 3 | 8 | 90.10% |
| MSTR240719P01100000 | 2024-05-31 2:37PM EDT | 2024-07-19 | 40.90 | 36.05 | 40.90 | +13.65 | +50.09% | 2 | 72 | 92.16% |
| MSTR240816P01100000 | 2024-05-31 12:53PM EDT | 2024-08-16 | 87.38 | 73.60 | 81.60 | +26.63 | +43.84% | 5 | 37 | 97.41% |
| MSTR240920P01100000 | 2024-05-30 2:43PM EDT | 2024-09-20 | 118.99 | 114.25 | 124.45 | +15.15 | +14.59% | 4 | 23 | 99.44% |
| MSTR241018P01100000 | 2024-05-30 11:15AM EDT | 2024-10-18 | 142.80 | 143.55 | 154.40 | +17.80 | +14.24% | 1 | 24 | 100.24% |
| MSTR241115P01100000 | 2024-05-31 9:56AM EDT | 2024-11-15 | 167.60 | 167.60 | 181.50 | +9.35 | +5.91% | 2 | 50 | 100.24% |
| MSTR250117P01100000 | 2024-05-31 12:08PM EDT | 2025-01-17 | 227.00 | 214.15 | 225.45 | +25.00 | +12.38% | 2 | 244 | 98.50% |
| MSTR250221P01100000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 334.70 | 236.00 | 249.15 | 0.00 | - | 5 | 7 | 97.87% |
| MSTR251219P01100000 | 2024-05-24 10:35AM EDT | 2025-12-19 | 353.00 | 346.00 | 366.00 | 0.00 | - | 1 | 6 | 88.04% |
| MSTR260116P01100000 | 2024-05-24 3:13PM EDT | 2026-01-16 | 355.18 | 354.00 | 374.00 | 0.00 | - | 1 | 12 | 87.42% |
| MSTR260618P01100000 | 2024-05-03 9:33AM EDT | 2026-06-18 | 475.00 | 390.00 | 410.00 | 0.00 | - | 1 | 5 | 83.97% |
