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
61 807,50 -722,59 (-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:1330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01330000 | 2024-06-11 9:30AM EDT | 2024-06-21 | 229.70 | 171.00 | 183.00 | 0.00 | - | 1 | 86 | 79.65% |
| MSTR240628C01330000 | 2024-05-22 11:44AM EDT | 2024-06-28 | 443.50 | 195.00 | 207.00 | 0.00 | - | 1 | 1 | 87.60% |
| MSTR240719C01330000 | 2024-06-13 3:37PM EDT | 2024-07-19 | 250.00 | 257.20 | 268.85 | 0.00 | - | 10 | 25 | 96.37% |
| MSTR240816C01330000 | 2024-06-03 3:09PM EDT | 2024-08-16 | 429.32 | 326.85 | 342.00 | 0.00 | - | 10 | 16 | 104.59% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 2024-10-18 | 223.20 | 472.45 | 486.00 | 0.00 | - | 2 | 2 | 120.65% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 269.17 | 506.35 | 521.95 | 0.00 | - | 1 | 2 | 119.50% |
| MSTR250117C01330000 | 2024-05-21 10:02AM EDT | 2025-01-17 | 728.78 | 529.85 | 546.00 | 0.00 | - | 1 | 6 | 106.67% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C01330000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 655.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C01330000 | 2024-05-08 9:54AM EDT | 2026-06-18 | 604.00 | 888.00 | 908.00 | 0.00 | - | 1 | 6 | 112.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01330000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 12.61 | 11.50 | 14.55 | -9.58 | -43.17% | 22 | 103 | 83.12% |
| MSTR240628P01330000 | 2024-06-14 11:06AM EDT | 2024-06-28 | 29.99 | 30.40 | 39.00 | -1.94 | -6.08% | 4 | 12 | 86.73% |
| MSTR240705P01330000 | 2024-06-12 3:09PM EDT | 2024-07-05 | 27.42 | 47.25 | 56.00 | 0.00 | - | 4 | 11 | 86.13% |
| MSTR240712P01330000 | 2024-06-13 2:52PM EDT | 2024-07-12 | 78.28 | 69.05 | 77.00 | 0.00 | - | 2 | 4 | 90.38% |
| MSTR240719P01330000 | 2024-06-13 10:47AM EDT | 2024-07-19 | 85.80 | 89.80 | 94.70 | 0.00 | - | 2 | 35 | 93.09% |
| MSTR240726P01330000 | 2024-06-14 10:58AM EDT | 2024-07-26 | 100.00 | 105.90 | 116.55 | -18.14 | -15.35% | 1 | 1 | 95.81% |
| MSTR240816P01330000 | 2024-06-13 3:51PM EDT | 2024-08-16 | 164.75 | 151.45 | 160.20 | -11.35 | -6.45% | 1 | 37 | 98.66% |
| MSTR241018P01330000 | 2024-06-06 2:29PM EDT | 2024-10-18 | 206.45 | 240.00 | 254.00 | 0.00 | - | 1 | 9 | 99.05% |
| MSTR241115P01330000 | 2024-05-23 10:45AM EDT | 2024-11-15 | 290.75 | 273.60 | 288.00 | 0.00 | - | 8 | 7 | 99.47% |
| MSTR250117P01330000 | 2024-06-06 11:05AM EDT | 2025-01-17 | 293.50 | 328.95 | 344.00 | 0.00 | - | 4 | 9 | 97.64% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 88.97% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 96.24% |
