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
61 720,20 +941,63 (+1,55 %)
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:1360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01360000 | 2024-06-13 2:55PM EDT | 2024-06-21 | 156.38 | 146.00 | 159.05 | 0.00 | - | 1 | 129 | 79.74% |
| MSTR240719C01360000 | 2024-06-13 3:22PM EDT | 2024-07-19 | 236.37 | 239.15 | 250.90 | 0.00 | - | 5 | 48 | 96.04% |
| MSTR240816C01360000 | 2024-05-17 3:33PM EDT | 2024-08-16 | 430.00 | 311.65 | 324.00 | 0.00 | - | 4 | 4 | 104.02% |
| MSTR240920C01360000 | 2024-06-07 9:50AM EDT | 2024-09-20 | 547.90 | 370.85 | 386.00 | 0.00 | - | 1 | 1 | 104.99% |
| MSTR241115C01360000 | 2024-05-17 10:18AM EDT | 2024-11-15 | 510.00 | 450.65 | 468.00 | 0.00 | - | 1 | 0 | 107.00% |
| MSTR250117C01360000 | 2024-05-24 11:23AM EDT | 2025-01-17 | 634.50 | 517.85 | 534.00 | 0.00 | - | 1 | 2 | 106.58% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 2025-02-21 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 81.28% |
| MSTR251219C01360000 | 2024-06-07 3:17PM EDT | 2025-12-19 | 828.95 | 726.00 | 746.00 | 0.00 | - | 1 | 9 | 101.25% |
| MSTR260618C01360000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,037.63 | 582.00 | 602.00 | 0.00 | - | 3 | 0 | 67.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01360000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 16.73 | 15.70 | 20.55 | -20.22 | -54.72% | 19 | 59 | 81.82% |
| MSTR240628P01360000 | 2024-06-14 11:01AM EDT | 2024-06-28 | 37.71 | 40.50 | 47.75 | -7.31 | -16.24% | 1 | 19 | 87.34% |
| MSTR240705P01360000 | 2024-06-14 2:04PM EDT | 2024-07-05 | 65.85 | 59.00 | 66.90 | +27.45 | +71.48% | 1 | 5 | 87.03% |
| MSTR240712P01360000 | 2024-06-11 2:34PM EDT | 2024-07-12 | 71.86 | 80.05 | 89.00 | 0.00 | - | 1 | 2 | 90.40% |
| MSTR240719P01360000 | 2024-06-13 11:27AM EDT | 2024-07-19 | 104.00 | 101.15 | 106.85 | +3.10 | +3.07% | 1 | 28 | 92.73% |
| MSTR240726P01360000 | 2024-06-13 2:45PM EDT | 2024-07-26 | 130.55 | 119.20 | 129.00 | 0.00 | - | 2 | 1 | 95.71% |
| MSTR240816P01360000 | 2024-06-12 10:32AM EDT | 2024-08-16 | 121.00 | 168.15 | 175.45 | 0.00 | - | 2 | 30 | 99.38% |
| MSTR240920P01360000 | 2024-05-29 12:38PM EDT | 2024-09-20 | 206.49 | 221.60 | 234.00 | 0.00 | - | - | 1 | 99.62% |
| MSTR241018P01360000 | 2024-05-28 11:24AM EDT | 2024-10-18 | 244.55 | 257.50 | 270.00 | 0.00 | - | 2 | 6 | 99.20% |
| MSTR241115P01360000 | 2024-05-17 12:03PM EDT | 2024-11-15 | 327.47 | 290.70 | 302.05 | 0.00 | - | 1 | 2 | 99.09% |
| MSTR250117P01360000 | 2024-06-12 10:27AM EDT | 2025-01-17 | 297.75 | 346.15 | 360.00 | 0.00 | - | 4 | 6 | 97.35% |
| MSTR250221P01360000 | 2024-05-23 12:10PM EDT | 2025-02-21 | 377.65 | 375.15 | 390.00 | 0.00 | - | 2 | 2 | 97.12% |
| MSTR251219P01360000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 574.25 | 576.00 | 593.30 | 0.00 | - | - | 2 | 98.55% |
| MSTR260116P01360000 | 2024-05-10 11:30AM EDT | 2026-01-16 | 605.15 | 498.45 | 516.00 | 0.00 | - | - | 4 | 83.43% |
