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
62 315,28 +458,50 (+0,74 %)
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:1370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01370000 | 2024-05-30 12:22PM EDT | 2024-06-07 | 306.73 | 160.40 | 179.60 | 0.00 | - | 1 | 4 | 82.47% |
| MSTR240614C01370000 | 2024-05-15 2:54PM EDT | 2024-06-14 | 190.00 | 187.00 | 202.80 | 0.00 | - | 9 | 6 | 87.81% |
| MSTR240621C01370000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 408.65 | 207.80 | 223.30 | 0.00 | - | 1 | 25 | 89.21% |
| MSTR240628C01370000 | 2024-05-23 11:13AM EDT | 2024-06-28 | 310.20 | 230.35 | 245.50 | 0.00 | - | 1 | 1 | 92.91% |
| MSTR240719C01370000 | 2024-05-23 12:23PM EDT | 2024-07-19 | 371.00 | 283.30 | 297.85 | 0.00 | - | 3 | 41 | 97.07% |
| MSTR240816C01370000 | 2024-05-28 3:31PM EDT | 2024-08-16 | 466.75 | 351.55 | 366.25 | 0.00 | - | 1 | 11 | 104.71% |
| MSTR241018C01370000 | 2024-05-16 11:10AM EDT | 2024-10-18 | 437.80 | 454.30 | 470.00 | 0.00 | - | 1 | 4 | 108.34% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 2024-11-15 | 514.00 | 336.00 | 351.55 | 0.00 | - | 4 | 3 | 66.80% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 2025-01-17 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 119.28% |
| MSTR250221C01370000 | 2024-05-15 9:48AM EDT | 2025-02-21 | 491.84 | 583.35 | 602.00 | 0.00 | - | 1 | 2 | 107.58% |
| MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 2026-01-16 | 992.40 | 612.00 | 628.00 | 0.00 | - | 1 | 2 | 76.10% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 63.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01370000 | 2024-05-31 2:47PM EDT | 2024-06-07 | 18.00 | 14.00 | 16.90 | +6.18 | +52.28% | 36 | 38 | 82.36% |
| MSTR240614P01370000 | 2024-05-31 1:00PM EDT | 2024-06-14 | 56.03 | 36.35 | 43.45 | +39.77 | +244.59% | 2 | 3 | 87.27% |
| MSTR240621P01370000 | 2024-05-29 10:30AM EDT | 2024-06-21 | 35.65 | 53.80 | 62.35 | 0.00 | - | 1 | 25 | 86.75% |
| MSTR240628P01370000 | 2024-05-23 3:39PM EDT | 2024-06-28 | 90.34 | 73.75 | 84.75 | 0.00 | - | 1 | 6 | 90.03% |
| MSTR240705P01370000 | 2024-05-29 11:08AM EDT | 2024-07-05 | 65.43 | 86.85 | 99.55 | 0.00 | - | - | 0 | 89.09% |
| MSTR240719P01370000 | 2024-05-28 10:43AM EDT | 2024-07-19 | 118.87 | 124.50 | 133.35 | +21.37 | +21.92% | 1 | 18 | 93.48% |
| MSTR240816P01370000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 177.50 | 183.60 | 194.90 | 0.00 | - | 4 | 10 | 98.68% |
| MSTR241018P01370000 | 2024-05-23 10:44AM EDT | 2024-10-18 | 279.65 | 278.50 | 289.40 | 0.00 | - | 2 | 3 | 101.26% |
| MSTR241115P01370000 | 2024-05-29 12:18PM EDT | 2024-11-15 | 286.75 | 305.90 | 320.90 | 0.00 | - | 1 | 2 | 100.49% |
| MSTR250117P01370000 | 2024-05-30 9:49AM EDT | 2025-01-17 | 322.76 | 356.70 | 374.80 | 0.00 | - | 1 | 1 | 98.04% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 579.75 | 582.00 | 601.45 | 0.00 | - | - | 2 | 98.53% |
| MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 568.00 | 612.00 | 625.70 | 0.00 | - | 1 | 0 | 100.69% |
