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
61 670,23 -110,58 (-0,18 %)
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:1210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01210000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 319.25 | 280.75 | 294.20 | 0.00 | - | 5 | 12 | 89.31% |
| MSTR240628C01210000 | 2024-06-06 2:33PM EDT | 2024-06-28 | 502.35 | 292.15 | 308.45 | 0.00 | - | - | 0 | 96.48% |
| MSTR240719C01210000 | 2024-06-12 2:00PM EDT | 2024-07-19 | 495.80 | 337.00 | 348.90 | 0.00 | - | 1 | 31 | 98.86% |
| MSTR240816C01210000 | 2024-05-09 3:08PM EDT | 2024-08-16 | 302.75 | 482.00 | 498.40 | 0.00 | - | 2 | 7 | 150.31% |
| MSTR241018C01210000 | 2024-05-06 9:42AM EDT | 2024-10-18 | 405.00 | 652.55 | 669.25 | 0.00 | - | 2 | 4 | 167.02% |
| MSTR241115C01210000 | 2024-05-14 3:58PM EDT | 2024-11-15 | 408.00 | 517.05 | 532.00 | 0.00 | - | 1 | 1 | 106.66% |
| MSTR250117C01210000 | 2024-05-13 9:45AM EDT | 2025-01-17 | 409.00 | 660.70 | 676.00 | 0.00 | - | 1 | 5 | 129.14% |
| MSTR251219C01210000 | 2024-02-27 10:38AM EDT | 2025-12-19 | 304.00 | 1,018.00 | 1,038.00 | 0.00 | - | 1 | 1 | 152.40% |
| MSTR260116C01210000 | 2024-03-22 9:48AM EDT | 2026-01-16 | 884.00 | 576.00 | 596.00 | 0.00 | - | 1 | 3 | 64.93% |
| MSTR260618C01210000 | 2024-04-17 10:54AM EDT | 2026-06-18 | 602.20 | 938.00 | 958.00 | 0.00 | - | 2 | 3 | 116.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01210000 | 2024-06-14 2:54PM EDT | 2024-06-21 | 3.70 | 1.38 | 4.50 | -4.02 | -52.07% | 100 | 119 | 96.45% |
| MSTR240628P01210000 | 2024-06-13 2:20PM EDT | 2024-06-28 | 13.80 | 11.25 | 14.70 | 0.00 | - | 1 | 14 | 92.91% |
| MSTR240705P01210000 | 2024-06-13 2:38PM EDT | 2024-07-05 | 26.39 | 19.80 | 27.00 | 0.00 | - | 6 | 8 | 90.17% |
| MSTR240712P01210000 | 2024-06-10 12:21PM EDT | 2024-07-12 | 25.85 | 33.80 | 42.00 | 0.00 | - | - | 2 | 92.83% |
| MSTR240719P01210000 | 2024-06-14 10:22AM EDT | 2024-07-19 | 51.90 | 50.25 | 56.45 | -9.10 | -14.92% | 2 | 33 | 95.63% |
| MSTR240726P01210000 | 2024-06-14 11:22AM EDT | 2024-07-26 | 63.00 | 61.85 | 70.00 | +17.04 | +37.08% | 1 | 1 | 96.07% |
| MSTR240816P01210000 | 2024-06-10 2:48PM EDT | 2024-08-16 | 82.36 | 102.80 | 109.00 | 0.00 | - | 6 | 8 | 99.89% |
| MSTR241018P01210000 | 2024-05-24 2:44PM EDT | 2024-10-18 | 177.75 | 182.60 | 190.55 | 0.00 | - | 1 | 26 | 99.46% |
| MSTR241115P01210000 | 2024-05-13 3:33PM EDT | 2024-11-15 | 305.85 | 183.10 | 195.00 | 0.00 | - | 1 | 3 | 90.69% |
| MSTR250117P01210000 | 2024-05-13 2:39PM EDT | 2025-01-17 | 350.30 | 233.85 | 248.00 | 0.00 | - | 2 | 2 | 90.31% |
| MSTR250221P01210000 | 2024-03-11 10:13AM EDT | 2025-02-21 | 388.00 | 374.00 | 391.90 | 0.00 | - | 1 | 1 | 119.85% |
