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
61 825,05 -506,31 (-0,81 %)
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:1140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01140000 | 2024-06-14 11:08AM EDT | 2024-06-21 | 388.80 | 350.30 | 365.25 | -192.35 | -33.10% | 2 | 19 | 104.61% |
| MSTR240628C01140000 | 2024-06-14 11:35AM EDT | 2024-06-28 | 399.59 | 356.50 | 369.80 | -159.46 | -28.52% | 4 | 21 | 94.48% |
| MSTR240719C01140000 | 2024-06-11 10:09AM EDT | 2024-07-19 | 430.05 | 389.30 | 400.70 | 0.00 | - | 2 | 8 | 97.57% |
| MSTR240816C01140000 | 2024-05-29 11:57AM EDT | 2024-08-16 | 567.50 | 438.95 | 456.00 | 0.00 | - | 1 | 3 | 105.27% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 2024-10-18 | 488.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 2024-11-15 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 183.36% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 2025-01-17 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 169.65% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 2025-02-21 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 157.06% |
| MSTR260618C01140000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 680.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01140000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 1.51 | 1.00 | 2.62 | -1.49 | -49.67% | 8 | 87 | 100.99% |
| MSTR240628P01140000 | 2024-06-13 3:43PM EDT | 2024-06-28 | 12.00 | 6.10 | 8.05 | 0.00 | - | 2 | 68 | 92.92% |
| MSTR240705P01140000 | 2024-06-12 3:21PM EDT | 2024-07-05 | 6.71 | 10.30 | 16.65 | 0.00 | - | 35 | 137 | 89.09% |
| MSTR240712P01140000 | 2024-06-13 3:50PM EDT | 2024-07-12 | 33.52 | 22.15 | 28.40 | 0.00 | - | 5 | 15 | 93.18% |
| MSTR240719P01140000 | 2024-06-13 2:21PM EDT | 2024-07-19 | 36.35 | 32.20 | 39.85 | 0.00 | - | 1 | 15 | 94.31% |
| MSTR240726P01140000 | 2024-06-11 3:55PM EDT | 2024-07-26 | 40.50 | 42.00 | 51.00 | 0.00 | - | - | 5 | 94.96% |
| MSTR240816P01140000 | 2024-06-12 10:21AM EDT | 2024-08-16 | 60.00 | 77.35 | 85.00 | 0.00 | - | 1 | 8 | 99.04% |
| MSTR241018P01140000 | 2024-05-14 10:05AM EDT | 2024-10-18 | 240.35 | 146.40 | 156.35 | 0.00 | - | 3 | 13 | 97.67% |
| MSTR241115P01140000 | 2024-05-01 10:22AM EDT | 2024-11-15 | 380.32 | 187.80 | 200.10 | 0.00 | - | - | 0 | 102.89% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 2025-01-17 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 119.87% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 2025-02-21 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| MSTR251219P01140000 | 2024-03-18 10:29AM EDT | 2025-12-19 | 442.00 | 472.00 | 491.95 | 0.00 | - | 2 | 3 | 107.54% |
| MSTR260116P01140000 | 2024-03-13 3:10PM EDT | 2026-01-16 | 415.00 | 410.05 | 430.00 | 0.00 | - | 1 | 0 | 93.18% |
