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
61 735,66 -66,20 (-0,11 %)
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:1190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01190000 | 2024-06-07 9:50AM EDT | 2024-06-21 | 523.00 | 300.15 | 313.70 | 0.00 | - | 1 | 12 | 90.09% |
| MSTR240628C01190000 | 2024-06-06 3:00PM EDT | 2024-06-28 | 520.65 | 310.15 | 325.45 | 0.00 | - | 6 | 2 | 96.77% |
| MSTR240705C01190000 | 2024-06-10 2:32PM EDT | 2024-07-05 | 460.23 | 320.25 | 334.45 | 0.00 | - | 1 | 1 | 92.86% |
| MSTR240719C01190000 | 2024-06-12 2:30PM EDT | 2024-07-19 | 506.25 | 350.90 | 363.50 | 0.00 | - | 1 | 4 | 98.75% |
| MSTR240726C01190000 | 2024-06-12 2:30PM EDT | 2024-07-26 | 515.85 | 364.55 | 381.30 | 0.00 | - | - | 1 | 101.45% |
| MSTR240816C01190000 | 2024-06-07 1:54PM EDT | 2024-08-16 | 556.70 | 407.80 | 419.95 | 0.00 | - | 1 | 7 | 105.20% |
| MSTR241018C01190000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 424.00 | 634.00 | 648.70 | 0.00 | - | 1 | 1 | 156.86% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 2024-11-15 | 500.00 | 562.15 | 580.00 | 0.00 | - | 1 | 1 | 118.64% |
| MSTR250117C01190000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 590.00 | 591.25 | 604.00 | +113.00 | +23.69% | 1 | 4 | 107.16% |
| MSTR250221C01190000 | 2024-06-13 9:39AM EDT | 2025-02-21 | 688.00 | 621.30 | 633.95 | 0.00 | - | 1 | 2 | 107.13% |
| MSTR251219C01190000 | 2024-05-10 11:52AM EDT | 2025-12-19 | 572.00 | 868.00 | 888.00 | 0.00 | - | 18 | 25 | 118.73% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 126.73% |
| MSTR260618C01190000 | 2024-06-03 10:57AM EDT | 2026-06-18 | 927.50 | 844.00 | 864.00 | 0.00 | - | 1 | 1 | 98.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01190000 | 2024-06-14 10:32AM EDT | 2024-06-21 | 2.96 | 1.57 | 5.10 | -2.64 | -47.14% | 6 | 87 | 105.23% |
| MSTR240628P01190000 | 2024-06-14 2:21PM EDT | 2024-06-28 | 12.06 | 9.70 | 14.65 | +1.07 | +9.74% | 1 | 2 | 96.60% |
| MSTR240705P01190000 | 2024-06-13 9:31AM EDT | 2024-07-05 | 13.19 | 15.75 | 23.80 | 0.00 | - | 10 | 14 | 89.96% |
| MSTR240712P01190000 | 2024-06-13 2:56PM EDT | 2024-07-12 | 36.91 | 29.85 | 37.80 | 0.00 | - | 1 | 4 | 93.34% |
| MSTR240719P01190000 | 2024-06-13 3:57PM EDT | 2024-07-19 | 54.30 | 43.15 | 49.40 | 0.00 | - | 5 | 28 | 94.23% |
| MSTR240816P01190000 | 2024-06-13 10:14AM EDT | 2024-08-16 | 92.45 | 95.70 | 102.00 | 0.00 | - | 2 | 14 | 100.09% |
| MSTR241018P01190000 | 2024-06-14 11:40AM EDT | 2024-10-18 | 171.00 | 173.65 | 182.00 | -0.85 | -0.49% | 1 | 4 | 99.66% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 396.80 | 208.00 | 221.60 | 0.00 | - | 2 | 1 | 102.13% |
| MSTR250117P01190000 | 2024-05-22 12:16PM EDT | 2025-01-17 | 246.12 | 254.05 | 266.00 | 0.00 | - | 1 | 7 | 98.35% |
| MSTR260116P01190000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 510.00 | 375.30 | 415.25 | 0.00 | - | 1 | 2 | 83.12% |
| MSTR260618P01190000 | 2024-05-23 10:39AM EDT | 2026-06-18 | 463.00 | 450.00 | 469.85 | 0.00 | - | 1 | 3 | 84.19% |
