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
61 759,84 +164,78 (+0,27 %)
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:1170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01170000 | 2024-06-11 9:30AM EDT | 2024-06-21 | 378.54 | 320.00 | 335.75 | 0.00 | - | 1 | 12 | 104.54% |
| MSTR240628C01170000 | 2024-06-06 12:24PM EDT | 2024-06-28 | 548.37 | 328.50 | 343.45 | 0.00 | - | - | 1 | 97.89% |
| MSTR240719C01170000 | 2024-05-24 3:31PM EDT | 2024-07-19 | 548.60 | 366.20 | 378.45 | 0.00 | - | 1 | 3 | 99.08% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 2024-08-16 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241018C01170000 | 2024-06-11 2:16PM EDT | 2024-10-18 | 557.50 | 504.90 | 520.00 | 0.00 | - | 2 | 5 | 106.33% |
| MSTR250117C01170000 | 2024-05-13 12:25PM EDT | 2025-01-17 | 438.55 | 679.75 | 698.00 | 0.00 | - | 2 | 3 | 130.50% |
| MSTR250221C01170000 | 2024-05-02 11:30AM EDT | 2025-02-21 | 401.00 | 663.95 | 682.00 | 0.00 | - | - | 1 | 116.82% |
| MSTR251219C01170000 | 2024-04-22 11:55AM EDT | 2025-12-19 | 675.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C01170000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 736.00 | 788.00 | 808.00 | 0.00 | - | 1 | 1 | 99.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01170000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 2.20 | 1.64 | 3.55 | +0.70 | +46.67% | 7 | 136 | 106.56% |
| MSTR240628P01170000 | 2024-06-13 2:52PM EDT | 2024-06-28 | 11.20 | 7.15 | 10.50 | 0.00 | - | 1 | 20 | 93.82% |
| MSTR240705P01170000 | 2024-06-13 2:26PM EDT | 2024-07-05 | 18.70 | 13.50 | 21.25 | 0.00 | - | 2 | 8 | 91.04% |
| MSTR240712P01170000 | 2024-06-13 3:24PM EDT | 2024-07-12 | 36.60 | 25.45 | 33.85 | 0.00 | - | 4 | 13 | 93.36% |
| MSTR240719P01170000 | 2024-06-14 10:27AM EDT | 2024-07-19 | 42.11 | 38.35 | 44.55 | +17.59 | +71.74% | 3 | 27 | 94.36% |
| MSTR240816P01170000 | 2024-06-12 2:20PM EDT | 2024-08-16 | 64.00 | 87.15 | 95.00 | 0.00 | - | 1 | 16 | 99.73% |
| MSTR241018P01170000 | 2024-06-10 11:27AM EDT | 2024-10-18 | 144.24 | 161.95 | 173.00 | 0.00 | - | 1 | 14 | 99.19% |
| MSTR241115P01170000 | 2024-06-11 11:44AM EDT | 2024-11-15 | 194.00 | 190.95 | 204.00 | 0.00 | - | 4 | 7 | 99.63% |
| MSTR250117P01170000 | 2024-06-11 12:37PM EDT | 2025-01-17 | 246.30 | 242.20 | 256.00 | 0.00 | - | 2 | 3 | 98.24% |
| MSTR250221P01170000 | 2024-06-11 1:47PM EDT | 2025-02-21 | 266.19 | 267.85 | 282.00 | 0.00 | - | 1 | 6 | 97.83% |
| MSTR260116P01170000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 472.00 | 410.00 | 430.00 | 0.00 | - | 4 | 3 | 89.75% |
