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
61 762,71 +259,03 (+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:1310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01310000 | 2024-06-14 2:37PM EDT | 2024-06-21 | 191.53 | 188.00 | 200.85 | -201.57 | -51.28% | 12 | 17 | 80.30% |
| MSTR240705C01310000 | 2024-06-11 2:51PM EDT | 2024-07-05 | 291.00 | 225.05 | 241.10 | 0.00 | - | - | 1 | 88.03% |
| MSTR240712C01310000 | 2024-06-13 10:51AM EDT | 2024-07-12 | 277.39 | 247.90 | 262.00 | 0.00 | - | 1 | 1 | 92.97% |
| MSTR240719C01310000 | 2024-06-13 3:39PM EDT | 2024-07-19 | 264.12 | 269.55 | 281.10 | 0.00 | - | 10 | 16 | 96.49% |
| MSTR240816C01310000 | 2024-05-14 12:06PM EDT | 2024-08-16 | 255.88 | 346.05 | 359.70 | 0.00 | - | 4 | 13 | 108.24% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 608.00 | 623.15 | 0.00 | - | 8 | 18 | 163.72% |
| MSTR241115C01310000 | 2024-05-15 2:11PM EDT | 2024-11-15 | 450.00 | 472.30 | 487.95 | 0.00 | - | 2 | 6 | 106.84% |
| MSTR250117C01310000 | 2024-05-17 11:33AM EDT | 2025-01-17 | 650.82 | 537.95 | 554.00 | 0.00 | - | 1 | 4 | 106.69% |
| MSTR250221C01310000 | 2024-05-30 11:56AM EDT | 2025-02-21 | 731.23 | 573.20 | 584.00 | 0.00 | - | 2 | 2 | 106.80% |
| MSTR251219C01310000 | 2024-05-20 9:39AM EDT | 2025-12-19 | 832.00 | 742.00 | 762.00 | 0.00 | - | 1 | 2 | 101.45% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 73.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01310000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 9.70 | 8.45 | 13.30 | -10.80 | -52.68% | 20 | 57 | 85.33% |
| MSTR240628P01310000 | 2024-05-28 1:29PM EDT | 2024-06-28 | 35.43 | 25.35 | 33.55 | 0.00 | - | 6 | 6 | 86.61% |
| MSTR240705P01310000 | 2024-06-12 12:01PM EDT | 2024-07-05 | 43.65 | 43.40 | 50.00 | +20.66 | +89.87% | 1 | 1 | 87.27% |
| MSTR240712P01310000 | 2024-06-10 12:54PM EDT | 2024-07-12 | 42.85 | 61.05 | 68.95 | 0.00 | - | - | 1 | 89.68% |
| MSTR240719P01310000 | 2024-06-13 10:47AM EDT | 2024-07-19 | 78.55 | 80.60 | 86.65 | 0.00 | - | 3 | 48 | 92.51% |
| MSTR240726P01310000 | 2024-06-11 3:47PM EDT | 2024-07-26 | 86.52 | 97.80 | 105.00 | 0.00 | - | - | 1 | 94.89% |
| MSTR240816P01310000 | 2024-06-13 10:25AM EDT | 2024-08-16 | 138.39 | 144.15 | 151.05 | 0.00 | - | 1 | 28 | 99.12% |
| MSTR241018P01310000 | 2024-05-16 11:55AM EDT | 2024-10-18 | 272.40 | 229.45 | 244.00 | 0.00 | - | 8 | 9 | 99.16% |
| MSTR241115P01310000 | 2024-06-07 2:53PM EDT | 2024-11-15 | 243.71 | 262.65 | 274.00 | 0.00 | - | 102 | 179 | 99.04% |
| MSTR250117P01310000 | 2024-05-15 11:13AM EDT | 2025-01-17 | 371.15 | 317.75 | 332.00 | 0.00 | - | 5 | 7 | 97.66% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 123.16% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 93.52% |
