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
62 254,02 +852,07 (+1,39 %)
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:1380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01380000 | 2024-05-28 10:09AM EDT | 2024-06-07 | 164.00 | 154.20 | 167.65 | -124.83 | -43.22% | 3 | 12 | 80.51% |
| MSTR240614C01380000 | 2024-05-31 12:22PM EDT | 2024-06-14 | 136.05 | 182.70 | 193.20 | -192.10 | -58.54% | 1 | 4 | 87.83% |
| MSTR240621C01380000 | 2024-05-31 1:21PM EDT | 2024-06-21 | 201.45 | 202.25 | 215.90 | -139.45 | -40.91% | 6 | 41 | 89.20% |
| MSTR240628C01380000 | 2024-05-23 9:44AM EDT | 2024-06-28 | 324.26 | 224.40 | 239.55 | 0.00 | - | - | 0 | 92.99% |
| MSTR240719C01380000 | 2024-05-31 10:14AM EDT | 2024-07-19 | 315.00 | 278.15 | 291.90 | -44.00 | -12.26% | 1 | 5 | 97.02% |
| MSTR240816C01380000 | 2024-05-30 9:56AM EDT | 2024-08-16 | 478.90 | 346.95 | 357.35 | 0.00 | - | 1 | 26 | 103.97% |
| MSTR241018C01380000 | 2024-05-13 1:13PM EDT | 2024-10-18 | 275.80 | 449.80 | 464.00 | 0.00 | - | 1 | 5 | 108.05% |
| MSTR241115C01380000 | 2024-05-23 2:06PM EDT | 2024-11-15 | 530.00 | 485.10 | 501.85 | 0.00 | - | 2 | 3 | 108.65% |
| MSTR250117C01380000 | 2024-05-16 11:43AM EDT | 2025-01-17 | 549.20 | 548.00 | 563.20 | 0.00 | - | 4 | 20 | 107.38% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 2025-02-21 | 649.50 | 398.00 | 416.00 | 0.00 | - | 2 | 2 | 67.64% |
| MSTR251219C01380000 | 2024-05-20 9:55AM EDT | 2025-12-19 | 844.34 | 750.00 | 770.00 | 0.00 | - | 1 | 4 | 101.33% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 2026-06-18 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 95.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01380000 | 2024-05-31 2:23PM EDT | 2024-06-07 | 20.20 | 13.70 | 19.00 | +1.60 | +8.60% | 35 | 29 | 80.36% |
| MSTR240614P01380000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 40.90 | 39.30 | 46.25 | +22.45 | +121.68% | 40 | 2 | 87.11% |
| MSTR240621P01380000 | 2024-05-31 11:54AM EDT | 2024-06-21 | 69.45 | 57.40 | 66.20 | +35.37 | +103.79% | 2 | 27 | 86.95% |
| MSTR240628P01380000 | 2024-05-31 12:23PM EDT | 2024-06-28 | 107.40 | 77.10 | 88.90 | +49.40 | +85.17% | 2 | 23 | 89.95% |
| MSTR240705P01380000 | 2024-05-30 9:42AM EDT | 2024-07-05 | 59.00 | 91.15 | 103.60 | 0.00 | - | 1 | 1 | 89.15% |
| MSTR240719P01380000 | 2024-05-28 12:56PM EDT | 2024-07-19 | 146.13 | 128.75 | 138.10 | +45.40 | +45.07% | 1 | 9 | 93.49% |
| MSTR240816P01380000 | 2024-05-30 3:40PM EDT | 2024-08-16 | 183.87 | 188.90 | 200.40 | 0.00 | - | 1 | 12 | 98.84% |
| MSTR241018P01380000 | 2024-05-15 3:51PM EDT | 2024-10-18 | 310.51 | 280.20 | 295.10 | 0.00 | - | 2 | 2 | 100.70% |
| MSTR241115P01380000 | 2024-05-30 9:58AM EDT | 2024-11-15 | 273.40 | 311.35 | 328.40 | 0.00 | - | 2 | 4 | 100.69% |
| MSTR250117P01380000 | 2024-05-23 9:48AM EDT | 2025-01-17 | 371.38 | 362.40 | 377.55 | 0.00 | - | 2 | 7 | 97.61% |
| MSTR250221P01380000 | 2024-05-28 12:41PM EDT | 2025-02-21 | 370.60 | 391.20 | 406.50 | 0.00 | - | 1 | 1 | 97.35% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 532.00 | 552.00 | 0.00 | - | - | 0 | 89.16% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 92.13% |
