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
62 387,78 +348,26 (+0,56 %)
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:1230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01230000 | 2024-05-14 10:23AM EDT | 2024-06-07 | 132.00 | 290.00 | 309.05 | 0.00 | - | 1 | 8 | 100.38% |
| MSTR240621C01230000 | 2024-05-16 11:20AM EDT | 2024-06-21 | 321.09 | 312.25 | 326.55 | 0.00 | - | 3 | 33 | 90.12% |
| MSTR240719C01230000 | 2024-05-15 11:22AM EDT | 2024-07-19 | 307.20 | 368.00 | 381.65 | 0.00 | - | 5 | 17 | 96.67% |
| MSTR240816C01230000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 321.56 | 423.05 | 438.95 | 0.00 | - | 1 | 2 | 103.34% |
| MSTR241018C01230000 | 2024-05-13 10:18AM EDT | 2024-10-18 | 340.00 | 517.55 | 534.00 | 0.00 | - | 6 | 7 | 108.03% |
| MSTR241115C01230000 | 2024-05-10 11:19AM EDT | 2024-11-15 | 346.45 | 550.85 | 568.95 | 0.00 | - | 2 | 3 | 108.88% |
| MSTR250117C01230000 | 2024-05-31 1:08PM EDT | 2025-01-17 | 596.63 | 607.85 | 626.00 | +174.59 | +41.37% | 1 | 2 | 107.58% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 710.00 | 728.00 | 0.00 | - | 1 | 4 | 125.47% |
| MSTR251219C01230000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 572.00 | 796.45 | 816.00 | 0.00 | - | 1 | 4 | 101.39% |
| MSTR260116C01230000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 614.00 | 808.00 | 828.00 | 0.00 | - | 1 | 2 | 101.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01230000 | 2024-05-31 1:52PM EDT | 2024-06-07 | 3.64 | 2.60 | 6.45 | +1.08 | +42.19% | 5 | 7 | 98.11% |
| MSTR240614P01230000 | 2024-05-31 2:28PM EDT | 2024-06-14 | 13.55 | 10.35 | 14.55 | +8.64 | +175.97% | 2 | 12 | 88.87% |
| MSTR240621P01230000 | 2024-05-30 10:24AM EDT | 2024-06-21 | 11.60 | 21.15 | 25.60 | 0.00 | - | 1 | 36 | 88.18% |
| MSTR240628P01230000 | 2024-05-17 12:10PM EDT | 2024-06-28 | 75.00 | 30.25 | 41.00 | 0.00 | - | 1 | 1 | 89.04% |
| MSTR240705P01230000 | 2024-05-31 10:26AM EDT | 2024-07-05 | 42.60 | 40.20 | 51.75 | +15.76 | +58.72% | 1 | 2 | 88.32% |
| MSTR240719P01230000 | 2024-05-31 11:03AM EDT | 2024-07-19 | 69.46 | 68.85 | 76.40 | +19.46 | +38.92% | 1 | 52 | 91.93% |
| MSTR240816P01230000 | 2024-05-29 10:01AM EDT | 2024-08-16 | 101.00 | 116.35 | 129.60 | 0.00 | - | 12 | 21 | 97.18% |
| MSTR241018P01230000 | 2024-05-24 2:44PM EDT | 2024-10-18 | 186.75 | 200.75 | 214.70 | 0.00 | - | 1 | 7 | 100.29% |
| MSTR241115P01230000 | 2024-05-17 12:35PM EDT | 2024-11-15 | 256.40 | 231.75 | 244.80 | 0.00 | - | 2 | 5 | 100.73% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 406.30 | 277.95 | 291.55 | 0.00 | - | 2 | 2 | 97.85% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 107.71% |
| MSTR251219P01230000 | 2024-05-16 10:55AM EDT | 2025-12-19 | 461.00 | 424.00 | 444.00 | 0.00 | - | 4 | 5 | 87.61% |
| MSTR260116P01230000 | 2024-05-21 9:49AM EDT | 2026-01-16 | 435.99 | 434.20 | 452.00 | 0.00 | - | 4 | 1 | 87.08% |
| MSTR260618P01230000 | 2024-05-10 10:15AM EDT | 2026-06-18 | 531.80 | 468.00 | 488.00 | 0.00 | - | 3 | 3 | 83.03% |
