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
61 867,20 +195,43 (+0,32 %)
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:1340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01340000 | 2024-06-14 10:21AM EDT | 2024-06-21 | 177.38 | 162.00 | 175.00 | -198.16 | -52.77% | 1 | 20 | 85.69% |
| MSTR240719C01340000 | 2024-06-13 3:37PM EDT | 2024-07-19 | 244.45 | 251.05 | 263.30 | 0.00 | - | 10 | 12 | 97.82% |
| MSTR240816C01340000 | 2024-06-03 3:09PM EDT | 2024-08-16 | 423.47 | 321.80 | 336.00 | 0.00 | - | 10 | 10 | 105.27% |
| MSTR241018C01340000 | 2024-05-20 12:39PM EDT | 2024-10-18 | 610.00 | 420.45 | 438.00 | 0.00 | - | 1 | 3 | 106.29% |
| MSTR241115C01340000 | 2024-06-12 1:29PM EDT | 2024-11-15 | 605.16 | 459.15 | 476.00 | 0.00 | - | 1 | 2 | 107.30% |
| MSTR250117C01340000 | 2024-05-21 10:02AM EDT | 2025-01-17 | 723.83 | 526.85 | 542.00 | 0.00 | - | 1 | 7 | 107.02% |
| MSTR250221C01340000 | 2024-05-06 10:16AM EDT | 2025-02-21 | 487.00 | 724.95 | 738.00 | 0.00 | - | 5 | 28 | 147.59% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 2026-06-18 | 848.00 | 610.00 | 628.00 | 0.00 | - | 2 | 8 | 69.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01340000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 14.92 | 12.95 | 16.55 | -8.08 | -35.13% | 10 | 48 | 89.69% |
| MSTR240628P01340000 | 2024-06-13 2:56PM EDT | 2024-06-28 | 45.56 | 33.00 | 42.35 | 0.00 | - | 1 | 7 | 90.21% |
| MSTR240705P01340000 | 2024-06-13 1:10PM EDT | 2024-07-05 | 52.76 | 52.65 | 59.00 | 0.00 | - | 2 | 10 | 89.07% |
| MSTR240719P01340000 | 2024-06-14 11:44AM EDT | 2024-07-19 | 98.95 | 93.20 | 98.15 | -19.78 | -16.66% | 2 | 10 | 94.08% |
| MSTR240726P01340000 | 2024-06-11 1:36PM EDT | 2024-07-26 | 105.14 | 109.80 | 120.00 | 0.00 | - | - | 1 | 96.64% |
| MSTR240816P01340000 | 2024-06-14 1:11PM EDT | 2024-08-16 | 167.72 | 156.90 | 165.20 | +51.12 | +43.84% | 3 | 6 | 99.69% |
| MSTR241018P01340000 | 2024-05-23 10:42AM EDT | 2024-10-18 | 262.80 | 245.55 | 260.00 | 0.00 | - | 2 | 13 | 99.57% |
| MSTR241115P01340000 | 2024-05-23 10:46AM EDT | 2024-11-15 | 295.50 | 278.95 | 294.00 | 0.00 | - | 2 | 3 | 99.82% |
| MSTR250117P01340000 | 2024-05-16 11:03AM EDT | 2025-01-17 | 371.00 | 334.60 | 349.30 | 0.00 | - | 1 | 3 | 97.76% |
| MSTR250221P01340000 | 2024-05-23 1:16PM EDT | 2025-02-21 | 369.95 | 363.85 | 378.00 | 0.00 | - | 1 | 5 | 97.43% |
| MSTR251219P01340000 | 2024-06-06 11:50AM EDT | 2025-12-19 | 467.37 | 498.00 | 515.80 | 0.00 | - | 13 | 12 | 87.76% |
| MSTR260116P01340000 | 2024-05-10 2:03PM EDT | 2026-01-16 | 592.55 | 486.00 | 504.00 | 0.00 | - | 3 | 4 | 83.68% |
| MSTR260618P01340000 | 2024-04-30 12:19PM EDT | 2026-06-18 | 665.43 | 536.00 | 556.00 | 0.00 | - | 2 | 13 | 81.91% |
