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
62 388,50 +340,35 (+0,55 %)
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:1410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01410000 | 2024-05-31 1:06PM EDT | 2024-06-07 | 131.95 | 130.45 | 142.50 | -43.05 | -24.60% | 1 | 25 | 78.37% |
| MSTR240614C01410000 | 2024-05-15 3:23PM EDT | 2024-06-14 | 183.40 | 162.60 | 173.70 | 0.00 | - | 1 | 1 | 88.01% |
| MSTR240621C01410000 | 2024-05-24 3:35PM EDT | 2024-06-21 | 319.33 | 183.90 | 197.80 | 0.00 | - | 1 | 71 | 89.51% |
| MSTR240628C01410000 | 2024-05-28 10:04AM EDT | 2024-06-28 | 309.40 | 209.05 | 223.45 | 0.00 | - | 1 | 13 | 94.19% |
| MSTR240719C01410000 | 2024-05-30 3:39PM EDT | 2024-07-19 | 299.20 | 263.90 | 276.70 | 0.00 | - | 1 | 3 | 97.57% |
| MSTR240816C01410000 | 2024-05-15 1:09PM EDT | 2024-08-16 | 291.68 | 332.20 | 343.40 | 0.00 | - | 1 | 30 | 103.98% |
| MSTR241018C01410000 | 2024-05-22 3:14PM EDT | 2024-10-18 | 476.90 | 438.90 | 452.00 | -77.53 | -13.98% | 2 | 6 | 108.39% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 222.33 | 474.45 | 492.00 | 0.00 | - | 1 | 2 | 109.14% |
| MSTR250117C01410000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 552.43 | 536.80 | 552.15 | 0.00 | - | 1 | 12 | 107.39% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 143.23% |
| MSTR251219C01410000 | 2024-04-30 9:51AM EDT | 2025-12-19 | 517.00 | 852.00 | 869.95 | 0.00 | - | 3 | 1 | 120.45% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 110.42% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 2026-06-18 | 651.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01410000 | 2024-05-31 2:51PM EDT | 2024-06-07 | 22.00 | 18.25 | 26.70 | +6.75 | +44.26% | 9 | 29 | 79.16% |
| MSTR240614P01410000 | 2024-05-31 11:32AM EDT | 2024-06-14 | 54.86 | 49.95 | 57.25 | -32.14 | -36.94% | 1 | 3 | 87.96% |
| MSTR240621P01410000 | 2024-05-31 10:00AM EDT | 2024-06-21 | 95.01 | 69.10 | 77.70 | +37.91 | +66.39% | 2 | 19 | 87.25% |
| MSTR240719P01410000 | 2024-05-31 12:58PM EDT | 2024-07-19 | 162.35 | 143.05 | 152.60 | +51.35 | +46.26% | 3 | 23 | 93.70% |
| MSTR240816P01410000 | 2024-05-28 1:07PM EDT | 2024-08-16 | 176.80 | 204.95 | 216.45 | 0.00 | - | 5 | 19 | 99.10% |
| MSTR241018P01410000 | 2024-05-24 2:51PM EDT | 2024-10-18 | 275.50 | 299.45 | 312.00 | 0.00 | - | 3 | 19 | 101.01% |
| MSTR241115P01410000 | 2024-05-24 11:12AM EDT | 2024-11-15 | 320.60 | 329.00 | 344.10 | 0.00 | - | 4 | 8 | 100.46% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 2025-01-17 | 605.80 | 381.35 | 398.60 | 0.00 | - | 2 | 4 | 98.02% |
| MSTR250221P01410000 | 2024-05-28 12:41PM EDT | 2025-02-21 | 388.05 | 409.60 | 424.90 | 0.00 | - | 1 | 1 | 97.30% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 92.15% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 86.09% |
