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
62 289,78 +288,96 (+0,47 %)
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:1130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01130000 | 2024-05-10 11:39AM EDT | 2024-06-07 | 158.55 | 387.80 | 406.00 | 0.00 | - | - | 0 | 114.86% |
| MSTR240621C01130000 | 2024-05-22 9:45AM EDT | 2024-06-21 | 529.21 | 400.00 | 418.00 | 0.00 | - | 5 | 15 | 97.51% |
| MSTR240719C01130000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 354.60 | 588.00 | 605.60 | 0.00 | - | 2 | 2 | 194.21% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 2024-08-16 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 45.53% |
| MSTR241018C01130000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 408.54 | 569.05 | 583.90 | 0.00 | - | 1 | 5 | 107.58% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 872.00 | 412.00 | 427.75 | 0.00 | - | 1 | 3 | 44.47% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,087.57 | 519.65 | 538.00 | 0.00 | - | 3 | 4 | 70.22% |
| MSTR250221C01130000 | 2024-05-03 3:42PM EDT | 2025-02-21 | 486.94 | 681.60 | 698.00 | 0.00 | - | 2 | 3 | 107.57% |
| MSTR260116C01130000 | 2024-03-07 10:41AM EDT | 2026-01-16 | 712.00 | 802.00 | 822.00 | 0.00 | - | - | 1 | 93.83% |
| MSTR260618C01130000 | 2024-04-30 11:10AM EDT | 2026-06-18 | 588.00 | 1,010.00 | 1,030.00 | 0.00 | - | 2 | 4 | 120.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01130000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 2.56 | 0.86 | 5.25 | -0.88 | -25.58% | 2 | 8 | 119.75% |
| MSTR240614P01130000 | 2024-05-31 3:17PM EDT | 2024-06-14 | 5.80 | 3.60 | 7.30 | +2.03 | +53.85% | 32 | 5 | 94.70% |
| MSTR240621P01130000 | 2024-05-30 3:30PM EDT | 2024-06-21 | 8.35 | 9.40 | 12.80 | 0.00 | - | 38 | 45 | 90.95% |
| MSTR240628P01130000 | 2024-05-20 11:43AM EDT | 2024-06-28 | 28.96 | 13.50 | 21.55 | 0.00 | - | - | 8 | 89.01% |
| MSTR240705P01130000 | 2024-05-31 3:16PM EDT | 2024-07-05 | 27.10 | 22.65 | 28.75 | +11.50 | +73.72% | 2 | 3 | 89.41% |
| MSTR240719P01130000 | 2024-05-31 10:40AM EDT | 2024-07-19 | 45.00 | 41.10 | 48.95 | +11.60 | +34.73% | 1 | 12 | 92.02% |
| MSTR240816P01130000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 71.51 | 82.65 | 91.55 | 0.00 | - | 1 | 7 | 97.40% |
| MSTR241018P01130000 | 2024-04-30 1:23PM EDT | 2024-10-18 | 334.50 | 153.75 | 164.00 | 0.00 | - | 2 | 5 | 99.22% |
| MSTR241115P01130000 | 2024-04-30 11:34AM EDT | 2024-11-15 | 346.82 | 156.95 | 165.80 | 0.00 | - | 20 | 21 | 91.41% |
| MSTR250117P01130000 | 2024-05-29 12:05PM EDT | 2025-01-17 | 213.88 | 229.05 | 239.95 | 0.00 | - | 1 | 1 | 98.44% |
| MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 2025-02-21 | 350.25 | 304.55 | 318.00 | 0.00 | - | 6 | 6 | 111.78% |
