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
61 808,43 +351,44 (+0,57 %)
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:1390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01390000 | 2024-06-11 10:09AM EDT | 2024-06-21 | 174.00 | 123.05 | 135.00 | 0.00 | - | 3 | 78 | 78.62% |
| MSTR240705C01390000 | 2024-06-14 11:03AM EDT | 2024-07-05 | 208.85 | 176.05 | 186.90 | +8.62 | +4.31% | 1 | 1 | 88.19% |
| MSTR240719C01390000 | 2024-06-13 1:41PM EDT | 2024-07-19 | 248.25 | 222.80 | 235.90 | 0.00 | - | 6 | 13 | 96.58% |
| MSTR240816C01390000 | 2024-06-05 10:50AM EDT | 2024-08-16 | 472.00 | 296.85 | 309.80 | 0.00 | - | 1 | 14 | 104.13% |
| MSTR241115C01390000 | 2024-05-16 10:40AM EDT | 2024-11-15 | 483.65 | 439.15 | 456.00 | 0.00 | - | 1 | 4 | 107.16% |
| MSTR250117C01390000 | 2024-05-15 3:42PM EDT | 2025-01-17 | 534.42 | 506.95 | 522.00 | 0.00 | - | 1 | 3 | 106.56% |
| MSTR250221C01390000 | 2024-05-06 10:43AM EDT | 2025-02-21 | 484.63 | 704.55 | 718.00 | 0.00 | - | 1 | 1 | 145.93% |
| MSTR251219C01390000 | 2024-04-10 9:33AM EDT | 2025-12-19 | 695.22 | 561.30 | 601.30 | 0.00 | - | - | 1 | 77.19% |
| MSTR260116C01390000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 760.00 | 556.00 | 576.00 | 0.00 | - | 1 | 4 | 72.95% |
| MSTR260618C01390000 | 2024-03-05 3:04PM EDT | 2026-06-18 | 582.00 | 910.00 | 930.00 | 0.00 | - | - | 0 | 118.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01390000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 24.20 | 22.70 | 27.35 | -16.24 | -40.16% | 14 | 198 | 81.03% |
| MSTR240628P01390000 | 2024-06-14 1:26PM EDT | 2024-06-28 | 60.00 | 49.85 | 57.70 | -20.42 | -25.39% | 3 | 11 | 86.73% |
| MSTR240705P01390000 | 2024-06-13 3:20PM EDT | 2024-07-05 | 90.05 | 69.35 | 77.00 | 0.00 | - | 1 | 1 | 86.06% |
| MSTR240712P01390000 | 2024-05-31 9:41AM EDT | 2024-07-12 | 98.61 | 93.50 | 101.00 | -2.39 | -2.37% | 1 | 1 | 90.55% |
| MSTR240719P01390000 | 2024-06-14 2:44PM EDT | 2024-07-19 | 122.48 | 114.85 | 120.45 | -19.12 | -13.50% | 3 | 61 | 92.98% |
| MSTR240726P01390000 | 2024-06-12 12:45PM EDT | 2024-07-26 | 135.22 | 132.70 | 142.95 | +46.72 | +52.79% | 1 | 12 | 95.65% |
| MSTR240816P01390000 | 2024-05-30 1:03PM EDT | 2024-08-16 | 163.07 | 184.00 | 193.00 | 0.00 | - | 1 | 10 | 100.11% |
| MSTR241018P01390000 | 2024-05-23 10:43AM EDT | 2024-10-18 | 291.40 | 272.80 | 288.00 | 0.00 | - | 2 | 4 | 99.16% |
| MSTR241115P01390000 | 2024-05-28 11:25AM EDT | 2024-11-15 | 294.70 | 307.05 | 319.15 | 0.00 | - | 2 | 2 | 98.94% |
| MSTR250117P01390000 | 2024-06-13 3:51PM EDT | 2025-01-17 | 387.96 | 365.10 | 378.00 | 0.00 | - | 1 | 9 | 97.43% |
| MSTR250221P01390000 | 2024-04-15 1:51PM EDT | 2025-02-21 | 508.10 | 414.00 | 430.00 | 0.00 | - | 1 | 0 | 101.90% |
| MSTR251219P01390000 | 2024-06-13 3:46PM EDT | 2025-12-19 | 551.35 | 530.05 | 547.95 | 0.00 | - | 3 | 3 | 87.41% |
| MSTR260116P01390000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 565.60 | 632.00 | 646.00 | 0.00 | - | 1 | 1 | 101.72% |
| MSTR260618P01390000 | 2024-03-18 9:37AM EDT | 2026-06-18 | 640.00 | 682.00 | 702.00 | 0.00 | - | - | 2 | 98.65% |
