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
61 603,52 +100,88 (+0,16 %)
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:1160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01160000 | 2024-06-12 2:00PM EDT | 2024-06-21 | 510.85 | 329.45 | 345.55 | 0.00 | - | 1 | 6 | 96.68% |
| MSTR240628C01160000 | 2024-06-06 2:22PM EDT | 2024-06-28 | 550.89 | 337.75 | 352.90 | 0.00 | - | - | 2 | 95.30% |
| MSTR240719C01160000 | 2024-05-21 1:36PM EDT | 2024-07-19 | 570.45 | 374.10 | 386.30 | 0.00 | - | 1 | 26 | 97.99% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 586.20 | 602.00 | 0.00 | - | 1 | 3 | 189.51% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 52.00% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 2024-11-15 | 362.90 | 700.00 | 715.95 | 0.00 | - | - | 1 | 159.75% |
| MSTR250117C01160000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 833.08 | 603.60 | 618.00 | 0.00 | - | 1 | 3 | 106.80% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 158.87% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 104.29% |
| MSTR260618C01160000 | 2024-05-31 11:17AM EDT | 2026-06-18 | 891.00 | 854.00 | 874.00 | 0.00 | - | 1 | 0 | 98.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01160000 | 2024-06-11 3:31PM EDT | 2024-06-21 | 2.37 | 1.01 | 2.50 | 0.00 | - | 73 | 67 | 94.92% |
| MSTR240628P01160000 | 2024-06-13 10:21AM EDT | 2024-06-28 | 7.44 | 6.45 | 10.15 | 0.00 | - | 1 | 10 | 91.51% |
| MSTR240705P01160000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 15.80 | 13.60 | 18.35 | -4.99 | -24.00% | 3 | 8 | 88.90% |
| MSTR240712P01160000 | 2024-06-14 1:58PM EDT | 2024-07-12 | 30.73 | 25.15 | 32.00 | +0.02 | +0.07% | 1 | 2 | 92.69% |
| MSTR240719P01160000 | 2024-06-14 1:58PM EDT | 2024-07-19 | 43.30 | 36.40 | 41.95 | +5.81 | +15.50% | 1 | 41 | 93.07% |
| MSTR240816P01160000 | 2024-06-13 11:37AM EDT | 2024-08-16 | 86.20 | 85.15 | 90.95 | 0.00 | - | 4 | 7 | 99.17% |
| MSTR240920P01160000 | 2024-06-06 11:49AM EDT | 2024-09-20 | 104.92 | 126.05 | 138.00 | 0.00 | - | 1 | 1 | 98.84% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 298.05 | 167.10 | 180.65 | 0.00 | - | 2 | 11 | 102.82% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 176.60 | 187.15 | 0.00 | - | 7 | 4 | 95.68% |
| MSTR250117P01160000 | 2024-06-11 9:30AM EDT | 2025-01-17 | 240.10 | 237.30 | 252.00 | 0.00 | - | 1 | 1 | 98.22% |
| MSTR250221P01160000 | 2024-06-07 9:51AM EDT | 2025-02-21 | 230.00 | 262.65 | 276.00 | 0.00 | - | 1 | 21 | 97.58% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 470.00 | 487.90 | 0.00 | - | 5 | 8 | 101.76% |
