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
62 274,71 +259,32 (+0,42 %)
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:1270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01270000 | 2024-05-23 1:38PM EDT | 2024-06-07 | 342.10 | 252.50 | 268.05 | 0.00 | - | 1 | 2 | 91.10% |
| MSTR240614C01270000 | 2024-05-31 2:27PM EDT | 2024-06-14 | 267.89 | 266.00 | 280.45 | +119.89 | +81.01% | 1 | 2 | 89.55% |
| MSTR240621C01270000 | 2024-05-30 2:02PM EDT | 2024-06-21 | 392.00 | 279.35 | 294.35 | 0.00 | - | 1 | 72 | 89.14% |
| MSTR240628C01270000 | 2024-05-20 11:28AM EDT | 2024-06-28 | 430.35 | 296.25 | 311.20 | 0.00 | - | 1 | 1 | 92.19% |
| MSTR240719C01270000 | 2024-05-17 3:25PM EDT | 2024-07-19 | 410.53 | 342.00 | 355.80 | 0.00 | - | 1 | 26 | 96.69% |
| MSTR240816C01270000 | 2024-05-31 2:16PM EDT | 2024-08-16 | 407.00 | 400.45 | 413.05 | -125.99 | -23.64% | 2 | 8 | 102.74% |
| MSTR241018C01270000 | 2024-05-06 10:38AM EDT | 2024-10-18 | 421.00 | 499.20 | 511.75 | 0.00 | - | 2 | 7 | 107.74% |
| MSTR241115C01270000 | 2024-05-22 2:39PM EDT | 2024-11-15 | 649.07 | 532.00 | 549.10 | 0.00 | - | 1 | 2 | 108.60% |
| MSTR250117C01270000 | 2024-05-15 3:22PM EDT | 2025-01-17 | 551.83 | 590.80 | 610.00 | 0.00 | - | 1 | 6 | 107.68% |
| MSTR250221C01270000 | 2024-05-14 11:33AM EDT | 2025-02-21 | 448.82 | 622.75 | 640.00 | 0.00 | - | 1 | 9 | 107.71% |
| MSTR251219C01270000 | 2024-05-14 10:31AM EDT | 2025-12-19 | 615.20 | 784.00 | 804.00 | 0.00 | - | 1 | 5 | 101.48% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 598.00 | 616.00 | 0.00 | - | 5 | 5 | 68.13% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 556.05 | 964.00 | 984.00 | 0.00 | - | 1 | 1 | 118.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01270000 | 2024-05-31 3:11PM EDT | 2024-06-07 | 6.55 | 2.83 | 5.60 | -0.20 | -2.96% | 28 | 37 | 84.81% |
| MSTR240614P01270000 | 2024-05-30 3:48PM EDT | 2024-06-14 | 19.98 | 13.50 | 20.15 | +4.78 | +31.45% | 2 | 158 | 86.46% |
| MSTR240621P01270000 | 2024-05-31 11:54AM EDT | 2024-06-21 | 33.95 | 22.25 | 33.25 | +9.74 | +40.23% | 11 | 42 | 84.02% |
| MSTR240628P01270000 | 2024-05-28 9:35AM EDT | 2024-06-28 | 31.85 | 40.10 | 52.30 | 0.00 | - | 1 | 8 | 89.61% |
| MSTR240705P01270000 | 2024-05-30 2:49PM EDT | 2024-07-05 | 41.94 | 52.40 | 63.10 | 0.00 | - | 3 | 3 | 88.80% |
| MSTR240719P01270000 | 2024-05-31 12:06PM EDT | 2024-07-19 | 92.15 | 84.00 | 90.90 | +25.49 | +38.24% | 2 | 49 | 92.71% |
| MSTR240816P01270000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 118.00 | 135.70 | 146.95 | 0.00 | - | 1 | 17 | 97.99% |
| MSTR241018P01270000 | 2024-05-09 9:40AM EDT | 2024-10-18 | 350.10 | 223.95 | 234.80 | 0.00 | - | 2 | 4 | 100.86% |
| MSTR241115P01270000 | 2024-05-24 2:46PM EDT | 2024-11-15 | 237.00 | 252.95 | 265.05 | 0.00 | - | 1 | 3 | 100.70% |
| MSTR250117P01270000 | 2024-05-15 11:18AM EDT | 2025-01-17 | 343.45 | 300.50 | 313.65 | 0.00 | - | 1 | 12 | 97.90% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 2025-02-21 | 449.16 | 303.15 | 316.35 | 0.00 | - | 1 | 2 | 91.86% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 93.68% |
