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
61 780,30 +711,03 (+1,16 %)
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:1260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01260000 | 2024-06-10 10:33AM EDT | 2024-06-21 | 372.10 | 233.05 | 249.50 | 0.00 | - | 5 | 47 | 86.89% |
| MSTR240719C01260000 | 2024-06-11 10:29AM EDT | 2024-07-19 | 336.59 | 301.75 | 313.75 | 0.00 | - | 5 | 9 | 96.79% |
| MSTR240816C01260000 | 2024-06-03 9:35AM EDT | 2024-08-16 | 478.64 | 365.20 | 376.00 | 0.00 | - | 1 | 7 | 103.61% |
| MSTR241018C01260000 | 2024-05-22 3:14PM EDT | 2024-10-18 | 624.43 | 459.40 | 474.00 | 0.00 | - | 1 | 5 | 105.94% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 2024-11-15 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 178.62% |
| MSTR250117C01260000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 786.08 | 558.80 | 572.00 | 0.00 | - | 1 | 4 | 106.40% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 2025-02-21 | 503.46 | 762.35 | 778.00 | 0.00 | - | 1 | 3 | 151.05% |
| MSTR251219C01260000 | 2024-04-30 10:13AM EDT | 2025-12-19 | 528.53 | 902.00 | 920.00 | 0.00 | - | 1 | 2 | 129.07% |
| MSTR260116C01260000 | 2024-05-16 10:57AM EDT | 2026-01-16 | 776.00 | 770.00 | 788.00 | 0.00 | - | 1 | 2 | 101.04% |
| MSTR260618C01260000 | 2024-05-31 3:05PM EDT | 2026-06-18 | 858.00 | 824.00 | 842.00 | 0.00 | - | 1 | 2 | 98.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01260000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 5.35 | 4.50 | 8.40 | -3.73 | -41.08% | 28 | 132 | 89.43% |
| MSTR240628P01260000 | 2024-06-13 10:44AM EDT | 2024-06-28 | 17.34 | 15.55 | 23.95 | 0.00 | - | 1 | 13 | 87.81% |
| MSTR240705P01260000 | 2024-06-10 10:58AM EDT | 2024-07-05 | 21.25 | 28.00 | 37.00 | 0.00 | - | 1 | 2 | 86.40% |
| MSTR240712P01260000 | 2024-06-03 10:08AM EDT | 2024-07-12 | 52.38 | 46.25 | 54.95 | 0.00 | - | 1 | 1 | 90.74% |
| MSTR240719P01260000 | 2024-06-13 2:07PM EDT | 2024-07-19 | 65.55 | 64.60 | 69.55 | 0.00 | - | 17 | 49 | 93.17% |
| MSTR240726P01260000 | 2024-06-13 1:12PM EDT | 2024-07-26 | 78.86 | 78.90 | 86.00 | 0.00 | - | 1 | 2 | 94.86% |
| MSTR240816P01260000 | 2024-06-14 10:57AM EDT | 2024-08-16 | 120.33 | 123.00 | 131.30 | -0.92 | -0.76% | 1 | 9 | 99.76% |
| MSTR241018P01260000 | 2024-05-31 12:19PM EDT | 2024-10-18 | 245.00 | 204.25 | 216.00 | 0.00 | - | 10 | 10 | 98.83% |
| MSTR241115P01260000 | 2024-06-13 11:23AM EDT | 2024-11-15 | 235.80 | 235.85 | 250.00 | 0.00 | - | 2 | 3 | 99.44% |
| MSTR250117P01260000 | 2024-05-13 12:55PM EDT | 2025-01-17 | 378.00 | 258.55 | 267.75 | 0.00 | - | 12 | 8 | 89.01% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 2025-02-21 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 126.38% |
| MSTR251219P01260000 | 2024-04-05 1:05PM EDT | 2025-12-19 | 482.42 | 530.00 | 545.65 | 0.00 | - | 1 | 0 | 102.58% |
| MSTR260116P01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 544.74 | 464.00 | 484.00 | 0.00 | - | 1 | 36 | 88.92% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 498.00 | 570.10 | 584.95 | 0.00 | - | 2 | 3 | 95.43% |
