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
62 400,24 +288,85 (+0,47 %)
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:1290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01290000 | 2024-05-16 12:36PM EDT | 2024-06-07 | 233.50 | 232.00 | 249.85 | 0.00 | - | 2 | 6 | 87.19% |
| MSTR240614C01290000 | 2024-05-21 9:52AM EDT | 2024-06-14 | 420.45 | 249.55 | 264.00 | 0.00 | - | 3 | 3 | 89.43% |
| MSTR240621C01290000 | 2024-05-20 11:43AM EDT | 2024-06-21 | 399.91 | 264.80 | 278.95 | 0.00 | - | 10 | 25 | 89.39% |
| MSTR240719C01290000 | 2024-05-21 9:45AM EDT | 2024-07-19 | 527.00 | 328.50 | 343.40 | 0.00 | - | 1 | 21 | 96.43% |
| MSTR240816C01290000 | 2024-05-29 12:56PM EDT | 2024-08-16 | 480.98 | 390.00 | 401.70 | 0.00 | - | 1 | 14 | 102.82% |
| MSTR241018C01290000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 387.00 | 490.75 | 506.00 | 0.00 | - | 8 | 11 | 108.47% |
| MSTR241115C01290000 | 2024-05-29 12:56PM EDT | 2024-11-15 | 605.45 | 523.70 | 541.30 | 0.00 | - | 1 | 0 | 108.86% |
| MSTR250117C01290000 | 2024-05-22 9:41AM EDT | 2025-01-17 | 691.15 | 583.45 | 598.70 | 0.00 | - | 1 | 11 | 107.40% |
| MSTR250221C01290000 | 2024-05-22 3:11PM EDT | 2025-02-21 | 740.00 | 613.75 | 632.00 | 0.00 | - | 1 | 17 | 107.56% |
| MSTR251219C01290000 | 2024-05-14 12:29PM EDT | 2025-12-19 | 598.00 | 778.00 | 798.00 | 0.00 | - | 9 | 1 | 101.51% |
| MSTR260116C01290000 | 2024-05-10 10:11AM EDT | 2026-01-16 | 581.83 | 788.00 | 808.00 | 0.00 | - | 3 | 5 | 100.83% |
| MSTR260618C01290000 | 2024-05-20 10:59AM EDT | 2026-06-18 | 935.79 | 842.00 | 862.00 | 0.00 | - | 1 | 7 | 98.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01290000 | 2024-05-31 3:40PM EDT | 2024-06-07 | 6.00 | 5.30 | 8.15 | +1.31 | +27.93% | 14 | 21 | 88.16% |
| MSTR240614P01290000 | 2024-05-31 12:25PM EDT | 2024-06-14 | 35.05 | 18.65 | 24.05 | +22.50 | +179.28% | 3 | 158 | 88.07% |
| MSTR240621P01290000 | 2024-05-31 10:53AM EDT | 2024-06-21 | 33.43 | 32.15 | 37.90 | +15.57 | +87.18% | 7 | 63 | 86.98% |
| MSTR240628P01290000 | 2024-05-30 2:09PM EDT | 2024-06-28 | 35.10 | 45.65 | 58.05 | 0.00 | - | 1 | 1 | 89.63% |
| MSTR240705P01290000 | 2024-05-24 3:37PM EDT | 2024-07-05 | 45.82 | 58.95 | 69.50 | 0.00 | - | 1 | 1 | 89.00% |
| MSTR240719P01290000 | 2024-05-31 1:02PM EDT | 2024-07-19 | 101.10 | 89.70 | 98.75 | +31.88 | +46.06% | 3 | 32 | 92.42% |
| MSTR240816P01290000 | 2024-05-20 1:22PM EDT | 2024-08-16 | 151.65 | 144.80 | 156.05 | 0.00 | - | 1 | 10 | 98.16% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 202.20 | 216.45 | 0.00 | - | 1 | 3 | 91.35% |
| MSTR241115P01290000 | 2024-05-13 10:40AM EDT | 2024-11-15 | 353.05 | 263.75 | 276.15 | 0.00 | - | 2 | 3 | 100.78% |
| MSTR250117P01290000 | 2024-05-24 1:58PM EDT | 2025-01-17 | 298.70 | 311.80 | 328.00 | 0.00 | - | 2 | 9 | 98.27% |
| MSTR250221P01290000 | 2024-05-20 12:45PM EDT | 2025-02-21 | 339.10 | 338.20 | 352.00 | 0.00 | - | 1 | 7 | 97.43% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 552.00 | 565.70 | 0.00 | - | 1 | 0 | 102.49% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 482.00 | 502.00 | 0.00 | - | - | 3 | 88.72% |
| MSTR260618P01290000 | 2024-05-20 9:31AM EDT | 2026-06-18 | 524.87 | 506.00 | 526.00 | 0.00 | - | 1 | 0 | 82.72% |
