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
62 284,14 +239,62 (+0,39 %)
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:1180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01180000 | 2024-05-15 9:36AM EDT | 2024-06-07 | 244.35 | 340.00 | 357.40 | 0.00 | - | 1 | 0 | 111.68% |
| MSTR240621C01180000 | 2024-05-31 11:31AM EDT | 2024-06-21 | 358.42 | 354.00 | 373.20 | -156.58 | -30.40% | 4 | 11 | 93.81% |
| MSTR240719C01180000 | 2024-05-13 11:47AM EDT | 2024-07-19 | 241.70 | 402.50 | 415.60 | 0.00 | - | 2 | 9 | 96.59% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 33.88% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 380.45 | 543.40 | 555.90 | 0.00 | - | 1 | 2 | 107.52% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 2024-11-15 | 435.80 | 575.90 | 592.00 | 0.00 | - | 1 | 1 | 108.90% |
| MSTR250117C01180000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 830.50 | 631.45 | 645.70 | 0.00 | - | 10 | 30 | 107.50% |
| MSTR250221C01180000 | 2024-05-15 11:02AM EDT | 2025-02-21 | 552.00 | 659.50 | 676.00 | 0.00 | - | 1 | 1 | 107.53% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 886.00 | 906.00 | 0.00 | - | - | 1 | 115.47% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 120.61% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 2026-06-18 | 697.90 | 948.00 | 966.00 | 0.00 | - | 1 | 8 | 111.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01180000 | 2024-05-31 2:42PM EDT | 2024-06-07 | 3.00 | 1.17 | 5.05 | +0.95 | +46.34% | 101 | 40 | 105.32% |
| MSTR240614P01180000 | 2024-05-31 2:55PM EDT | 2024-06-14 | 9.30 | 6.30 | 9.45 | +5.60 | +151.35% | 6 | 7 | 90.53% |
| MSTR240621P01180000 | 2024-05-31 2:38PM EDT | 2024-06-21 | 17.65 | 14.70 | 18.05 | +5.91 | +50.34% | 2 | 60 | 89.59% |
| MSTR240719P01180000 | 2024-05-30 2:08PM EDT | 2024-07-19 | 43.88 | 53.90 | 62.05 | 0.00 | - | 1 | 17 | 92.11% |
| MSTR240816P01180000 | 2024-05-24 12:10PM EDT | 2024-08-16 | 97.80 | 99.95 | 109.85 | 0.00 | - | 2 | 7 | 97.65% |
| MSTR241018P01180000 | 2024-05-14 10:07AM EDT | 2024-10-18 | 264.50 | 179.70 | 190.40 | 0.00 | - | 6 | 4 | 100.62% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 204.00 | 217.05 | 0.00 | - | 4 | 3 | 99.85% |
| MSTR250117P01180000 | 2024-05-23 9:48AM EDT | 2025-01-17 | 260.46 | 251.85 | 265.25 | 0.00 | - | 1 | 3 | 97.99% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 292.00 | 308.90 | 0.00 | - | 1 | 0 | 101.80% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 103.95% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 536.00 | 553.90 | 0.00 | - | 2 | 5 | 111.50% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 99.11% |
