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
62 271,15 +770,70 (+1,25 %)
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:1250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01250000 | 2024-05-28 12:42PM EDT | 2024-06-07 | 412.52 | 270.10 | 288.75 | 0.00 | - | 1 | 10 | 93.86% |
| MSTR240614C01250000 | 2024-05-30 9:48AM EDT | 2024-06-14 | 466.00 | 282.50 | 297.60 | 0.00 | - | 1 | 3 | 89.56% |
| MSTR240621C01250000 | 2024-05-31 12:18PM EDT | 2024-06-21 | 243.15 | 295.40 | 310.15 | -137.50 | -36.12% | 3 | 115 | 89.43% |
| MSTR240628C01250000 | 2024-05-15 11:12AM EDT | 2024-06-28 | 240.33 | 310.95 | 325.80 | 0.00 | - | 2 | 4 | 92.20% |
| MSTR240719C01250000 | 2024-05-30 2:53PM EDT | 2024-07-19 | 442.00 | 354.05 | 368.45 | 0.00 | - | 1 | 47 | 96.42% |
| MSTR240816C01250000 | 2024-05-30 1:13PM EDT | 2024-08-16 | 523.66 | 412.00 | 428.00 | 0.00 | - | 1 | 8 | 103.60% |
| MSTR241018C01250000 | 2024-05-21 1:12PM EDT | 2024-10-18 | 641.50 | 508.70 | 524.00 | 0.00 | - | 3 | 5 | 108.15% |
| MSTR241115C01250000 | 2024-05-23 9:53AM EDT | 2024-11-15 | 614.57 | 541.20 | 557.10 | 0.00 | - | 1 | 2 | 108.44% |
| MSTR250117C01250000 | 2024-05-31 11:24AM EDT | 2025-01-17 | 608.00 | 599.30 | 617.35 | -92.00 | -13.14% | 1 | 25 | 107.56% |
| MSTR250221C01250000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 415.88 | 630.85 | 648.00 | 0.00 | - | 1 | 18 | 107.72% |
| MSTR251219C01250000 | 2024-05-31 3:45PM EDT | 2025-12-19 | 809.99 | 790.00 | 810.00 | -105.00 | -11.48% | 15 | 17 | 101.42% |
| MSTR260116C01250000 | 2024-05-28 9:31AM EDT | 2026-01-16 | 935.30 | 802.00 | 822.00 | 0.00 | - | 2 | 13 | 101.13% |
| MSTR260618C01250000 | 2024-05-21 9:30AM EDT | 2026-06-18 | 1,065.40 | 854.00 | 874.00 | 0.00 | - | 1 | 19 | 98.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01250000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 4.36 | 2.10 | 5.00 | +0.13 | +3.07% | 124 | 35 | 87.52% |
| MSTR240614P01250000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 14.95 | 12.40 | 17.15 | +1.60 | +11.99% | 7 | 135 | 88.17% |
| MSTR240621P01250000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 26.90 | 22.60 | 28.55 | +1.90 | +7.60% | 39 | 178 | 86.22% |
| MSTR240628P01250000 | 2024-05-30 1:59PM EDT | 2024-06-28 | 24.60 | 34.95 | 45.80 | 0.00 | - | 1 | 22 | 89.03% |
| MSTR240705P01250000 | 2024-05-31 1:52PM EDT | 2024-07-05 | 55.68 | 47.10 | 57.25 | +24.58 | +79.04% | 2 | 33 | 88.96% |
| MSTR240719P01250000 | 2024-05-30 10:24AM EDT | 2024-07-19 | 94.32 | 75.15 | 83.15 | +41.32 | +77.96% | 1 | 41 | 91.91% |
| MSTR240816P01250000 | 2024-05-31 12:38PM EDT | 2024-08-16 | 131.00 | 124.80 | 139.60 | +21.20 | +19.31% | 11 | 31 | 97.68% |
| MSTR240920P01250000 | 2024-05-30 2:04PM EDT | 2024-09-20 | 157.85 | 177.85 | 189.30 | 0.00 | - | 1 | 5 | 99.81% |
| MSTR241018P01250000 | 2024-05-22 10:08AM EDT | 2024-10-18 | 205.93 | 211.40 | 224.75 | 0.00 | - | 2 | 19 | 100.46% |
| MSTR241115P01250000 | 2024-05-31 12:50PM EDT | 2024-11-15 | 260.92 | 242.30 | 255.35 | -8.68 | -3.22% | 1 | 51 | 100.80% |
| MSTR250117P01250000 | 2024-05-30 11:39AM EDT | 2025-01-17 | 262.14 | 289.60 | 302.60 | 0.00 | - | 6 | 73 | 97.94% |
| MSTR250221P01250000 | 2024-05-23 10:38AM EDT | 2025-02-21 | 324.80 | 314.70 | 330.00 | 0.00 | - | 1 | 99 | 97.51% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 88.68% |
| MSTR260116P01250000 | 2024-05-24 3:13PM EDT | 2026-01-16 | 444.68 | 446.00 | 464.00 | 0.00 | - | 1 | 12 | 86.91% |
| MSTR260618P01250000 | 2024-05-16 3:53PM EDT | 2026-06-18 | 522.00 | 482.00 | 502.00 | 0.00 | - | 2 | 15 | 83.14% |
