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
61 768,44 +229,27 (+0,37 %)
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:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01240000 | 2024-05-31 3:14PM EDT | 2024-06-21 | 305.85 | 252.00 | 267.10 | 0.00 | - | 7 | 15 | 86.00% |
| MSTR240705C01240000 | 2024-06-05 11:50AM EDT | 2024-07-05 | 482.63 | 278.80 | 293.35 | 0.00 | - | - | 1 | 89.26% |
| MSTR240719C01240000 | 2024-06-12 9:30AM EDT | 2024-07-19 | 438.25 | 315.65 | 327.60 | 0.00 | - | 2 | 22 | 97.09% |
| MSTR240816C01240000 | 2024-06-04 3:59PM EDT | 2024-08-16 | 512.12 | 375.85 | 387.95 | 0.00 | - | 1 | 5 | 103.46% |
| MSTR241018C01240000 | 2024-05-07 9:42AM EDT | 2024-10-18 | 399.60 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| MSTR241115C01240000 | 2024-06-13 11:36AM EDT | 2024-11-15 | 508.80 | 503.35 | 519.95 | 0.00 | - | 1 | 3 | 106.77% |
| MSTR250117C01240000 | 2024-05-16 11:38AM EDT | 2025-01-17 | 601.00 | 568.60 | 582.00 | 0.00 | - | 1 | 6 | 106.78% |
| MSTR250221C01240000 | 2024-05-13 1:53PM EDT | 2025-02-21 | 430.50 | 680.05 | 694.00 | 0.00 | - | 1 | 6 | 127.31% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 98.94% |
| MSTR260116C01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 586.00 | 862.00 | 882.00 | 0.00 | - | 1 | 5 | 117.25% |
| MSTR260618C01240000 | 2024-05-13 10:13AM EDT | 2026-06-18 | 652.66 | 916.00 | 936.00 | 0.00 | - | 1 | 5 | 113.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01240000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 4.75 | 2.68 | 7.35 | +1.45 | +43.94% | 47 | 111 | 90.36% |
| MSTR240628P01240000 | 2024-06-13 3:32PM EDT | 2024-06-28 | 25.50 | 14.70 | 20.70 | 0.00 | - | 3 | 11 | 90.06% |
| MSTR240705P01240000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 30.50 | 25.05 | 33.00 | +2.02 | +7.09% | 1 | 36 | 87.54% |
| MSTR240719P01240000 | 2024-06-14 11:47AM EDT | 2024-07-19 | 60.75 | 57.10 | 65.00 | +13.87 | +29.59% | 5 | 21 | 93.39% |
| MSTR240726P01240000 | 2024-06-14 3:20PM EDT | 2024-07-26 | 78.38 | 72.25 | 80.00 | -0.48 | -0.61% | 11 | 7 | 95.25% |
| MSTR240816P01240000 | 2024-06-13 11:16AM EDT | 2024-08-16 | 112.25 | 114.15 | 121.15 | 0.00 | - | 2 | 8 | 99.12% |
| MSTR240920P01240000 | 2024-06-06 3:24PM EDT | 2024-09-20 | 138.60 | 160.75 | 172.00 | 0.00 | - | 1 | 3 | 98.80% |
| MSTR241018P01240000 | 2024-06-12 2:31PM EDT | 2024-10-18 | 163.35 | 194.35 | 206.00 | 0.00 | - | 38 | 27 | 98.79% |
| MSTR241115P01240000 | 2024-06-13 11:23AM EDT | 2024-11-15 | 225.45 | 225.75 | 239.25 | 0.00 | - | 2 | 5 | 99.42% |
| MSTR250117P01240000 | 2024-06-05 9:50AM EDT | 2025-01-17 | 259.20 | 279.80 | 294.00 | 0.00 | - | 1 | 27 | 98.08% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 2025-02-21 | 428.55 | 311.95 | 324.00 | 0.00 | - | 10 | 12 | 98.67% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 92.50% |
| MSTR260116P01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 521.00 | 424.00 | 442.00 | 0.00 | - | 1 | 4 | 84.13% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 546.25 | 571.25 | 0.00 | - | 1 | 1 | 94.66% |
