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
61 711,93 +844,53 (+1,39 %)
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:1110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01110000 | 2024-06-04 12:19PM EDT | 2024-06-21 | 575.00 | 379.90 | 396.00 | 0.00 | - | 1 | 12 | 114.80% |
| MSTR240628C01110000 | 2024-06-14 12:14PM EDT | 2024-06-28 | 393.51 | 384.95 | 400.20 | -200.28 | -33.73% | 19 | 65 | 100.09% |
| MSTR240719C01110000 | 2024-05-08 3:17PM EDT | 2024-07-19 | 287.55 | 510.80 | 528.55 | 0.00 | - | 2 | 5 | 181.76% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 2024-08-16 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 238.52% |
| MSTR241018C01110000 | 2024-05-17 10:17AM EDT | 2024-10-18 | 587.60 | 537.10 | 554.00 | 0.00 | - | 1 | 1 | 105.95% |
| MSTR250117C01110000 | 2024-05-09 11:15AM EDT | 2025-01-17 | 498.00 | 715.10 | 732.95 | 0.00 | - | 1 | 23 | 133.38% |
| MSTR250221C01110000 | 2024-04-02 2:05PM EDT | 2025-02-21 | 785.53 | 416.45 | 434.00 | 0.00 | - | 1 | 1 | 41.93% |
| MSTR251219C01110000 | 2024-06-04 2:33PM EDT | 2025-12-19 | 990.50 | 810.00 | 828.00 | 0.00 | - | 1 | 0 | 101.84% |
| MSTR260618C01110000 | 2024-03-21 11:00AM EDT | 2026-06-18 | 1,116.83 | 644.00 | 664.00 | 0.00 | - | 2 | 4 | 61.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01110000 | 2024-06-14 10:33AM EDT | 2024-06-21 | 1.70 | 0.51 | 2.59 | -1.95 | -53.42% | 4 | 85 | 106.82% |
| MSTR240628P01110000 | 2024-06-12 10:29AM EDT | 2024-06-28 | 2.81 | 2.81 | 9.00 | 0.00 | - | 1 | 63 | 96.35% |
| MSTR240705P01110000 | 2024-06-12 3:26PM EDT | 2024-07-05 | 5.43 | 7.30 | 14.05 | 0.00 | - | 2 | 93 | 90.18% |
| MSTR240712P01110000 | 2024-06-14 3:26PM EDT | 2024-07-12 | 21.37 | 16.75 | 22.90 | +5.61 | +35.60% | 1 | 4 | 92.49% |
| MSTR240719P01110000 | 2024-06-13 3:29PM EDT | 2024-07-19 | 34.35 | 28.40 | 31.80 | 0.00 | - | 4 | 22 | 94.50% |
| MSTR240816P01110000 | 2024-06-05 12:21PM EDT | 2024-08-16 | 55.18 | 69.85 | 75.00 | 0.00 | - | 1 | 19 | 99.45% |
| MSTR241018P01110000 | 2024-05-31 9:30AM EDT | 2024-10-18 | 141.99 | 137.00 | 148.00 | 0.00 | - | 1 | 26 | 99.11% |
| MSTR241115P01110000 | 2024-06-12 11:09AM EDT | 2024-11-15 | 136.65 | 164.70 | 175.65 | 0.00 | - | 1 | 13 | 99.43% |
| MSTR250117P01110000 | 2024-06-06 11:38AM EDT | 2025-01-17 | 187.00 | 214.35 | 226.00 | 0.00 | - | 1 | 11 | 98.46% |
| MSTR250221P01110000 | 2024-06-13 3:05PM EDT | 2025-02-21 | 240.60 | 237.65 | 249.00 | -4.75 | -1.94% | 1 | 7 | 97.66% |
| MSTR251219P01110000 | 2024-03-18 10:19AM EDT | 2025-12-19 | 420.00 | 452.00 | 469.75 | 0.00 | - | - | 2 | 107.35% |
