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
62 311,46 +625,40 (+1,01 %)
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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01300000 | 2024-05-31 3:06PM EDT | 2024-06-07 | 230.44 | 222.70 | 240.05 | -41.93 | -15.39% | 11 | 14 | 85.52% |
| MSTR240614C01300000 | 2024-05-22 1:53PM EDT | 2024-06-14 | 397.75 | 241.80 | 254.35 | 0.00 | - | 2 | 17 | 88.46% |
| MSTR240621C01300000 | 2024-05-31 3:03PM EDT | 2024-06-21 | 255.63 | 256.00 | 274.00 | -89.28 | -25.89% | 37 | 180 | 89.94% |
| MSTR240628C01300000 | 2024-05-21 11:12AM EDT | 2024-06-28 | 441.62 | 275.05 | 290.00 | 0.00 | - | 1 | 2 | 92.17% |
| MSTR240719C01300000 | 2024-05-23 3:58PM EDT | 2024-07-19 | 387.11 | 322.80 | 337.40 | +24.21 | +6.67% | 1 | 492 | 96.58% |
| MSTR240816C01300000 | 2024-05-30 10:23AM EDT | 2024-08-16 | 532.88 | 384.35 | 399.65 | 0.00 | - | 1 | 130 | 103.49% |
| MSTR241018C01300000 | 2024-05-30 1:47PM EDT | 2024-10-18 | 524.25 | 484.55 | 497.95 | -66.72 | -11.29% | 4 | 36 | 107.69% |
| MSTR241115C01300000 | 2024-05-23 10:01AM EDT | 2024-11-15 | 595.00 | 520.75 | 533.70 | 0.00 | - | 1 | 24 | 108.61% |
| MSTR250117C01300000 | 2024-05-31 2:31PM EDT | 2025-01-17 | 577.00 | 579.40 | 593.85 | -146.00 | -20.19% | 3 | 112 | 107.31% |
| MSTR250221C01300000 | 2024-05-30 11:51AM EDT | 2025-02-21 | 731.79 | 610.10 | 628.00 | 0.00 | - | 6 | 23 | 107.58% |
| MSTR251219C01300000 | 2024-05-24 3:23PM EDT | 2025-12-19 | 925.00 | 774.00 | 794.00 | 0.00 | - | 9 | 27 | 101.35% |
| MSTR260116C01300000 | 2024-05-28 3:30PM EDT | 2026-01-16 | 911.00 | 786.00 | 806.00 | 0.00 | - | 1 | 73 | 101.00% |
| MSTR260618C01300000 | 2024-05-21 3:15PM EDT | 2026-06-18 | 1,003.00 | 840.00 | 860.00 | 0.00 | - | 1 | 21 | 98.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01300000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 4.85 | 6.00 | 7.50 | -3.90 | -44.57% | 159 | 178 | 85.10% |
| MSTR240614P01300000 | 2024-05-31 1:53PM EDT | 2024-06-14 | 23.00 | 21.00 | 25.85 | +1.85 | +8.75% | 42 | 175 | 88.25% |
| MSTR240621P01300000 | 2024-05-31 3:03PM EDT | 2024-06-21 | 35.45 | 33.00 | 40.25 | -2.00 | -5.34% | 68 | 244 | 86.09% |
| MSTR240628P01300000 | 2024-05-31 1:17PM EDT | 2024-06-28 | 61.98 | 48.50 | 59.85 | +11.98 | +23.96% | 5 | 23 | 89.12% |
| MSTR240705P01300000 | 2024-05-30 3:29PM EDT | 2024-07-05 | 52.07 | 62.05 | 72.85 | 0.00 | - | 3 | 12 | 88.99% |
| MSTR240719P01300000 | 2024-05-31 1:01PM EDT | 2024-07-19 | 109.25 | 94.05 | 102.45 | +23.30 | +27.11% | 34 | 76 | 92.56% |
| MSTR240816P01300000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 155.00 | 147.00 | 160.65 | +9.50 | +6.53% | 9 | 45 | 97.71% |
| MSTR240920P01300000 | 2024-05-30 9:37AM EDT | 2024-09-20 | 170.97 | 203.05 | 213.30 | 0.00 | - | 1 | 1 | 100.00% |
| MSTR241018P01300000 | 2024-05-30 3:48PM EDT | 2024-10-18 | 233.15 | 239.00 | 252.00 | -6.85 | -2.85% | 7 | 13 | 101.07% |
| MSTR241115P01300000 | 2024-05-24 12:13PM EDT | 2024-11-15 | 258.00 | 269.40 | 281.65 | 0.00 | - | 1 | 20 | 100.83% |
| MSTR250117P01300000 | 2024-05-31 10:13AM EDT | 2025-01-17 | 313.70 | 316.65 | 330.45 | +12.70 | +4.22% | 2 | 51 | 97.76% |
| MSTR250221P01300000 | 2024-05-23 2:53PM EDT | 2025-02-21 | 359.00 | 345.00 | 358.00 | 0.00 | - | 1 | 152 | 97.55% |
| MSTR251219P01300000 | 2024-05-28 2:59PM EDT | 2025-12-19 | 459.90 | 468.00 | 486.00 | 0.00 | - | 1 | 2 | 87.24% |
| MSTR260116P01300000 | 2024-05-24 3:25PM EDT | 2026-01-16 | 472.00 | 476.00 | 496.00 | 0.00 | - | 1 | 71 | 86.64% |
| MSTR260618P01300000 | 2024-05-30 11:00AM EDT | 2026-06-18 | 495.00 | 512.00 | 532.00 | 0.00 | - | 1 | 3 | 82.60% |
