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
61 820,69 -135,33 (-0,22 %)
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:1420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01420000 | 2024-06-14 1:41PM EDT | 2024-06-21 | 110.00 | 102.00 | 113.70 | +10.50 | +10.55% | 16 | 76 | 78.29% |
| MSTR240628C01420000 | 2024-06-05 3:25PM EDT | 2024-06-28 | 314.90 | 135.65 | 150.00 | 0.00 | - | - | 1 | 88.43% |
| MSTR240719C01420000 | 2024-06-13 3:23PM EDT | 2024-07-19 | 206.02 | 207.25 | 218.55 | 0.00 | - | 13 | 22 | 96.16% |
| MSTR240816C01420000 | 2024-06-13 3:47PM EDT | 2024-08-16 | 268.45 | 283.15 | 296.00 | 0.00 | - | 2 | 30 | 104.30% |
| MSTR241018C01420000 | 2024-05-29 9:50AM EDT | 2024-10-18 | 527.17 | 388.30 | 404.00 | 0.00 | - | 2 | 3 | 106.23% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 257.45 | 272.30 | 0.00 | - | 2 | 8 | 59.97% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 607.15 | 625.05 | 0.00 | - | 2 | 12 | 134.63% |
| MSTR250221C01420000 | 2024-06-14 11:32AM EDT | 2025-02-21 | 564.92 | 531.95 | 543.95 | +137.16 | +32.06% | 1 | 2 | 106.73% |
| MSTR251219C01420000 | 2024-06-06 10:06AM EDT | 2025-12-19 | 862.00 | 708.00 | 728.00 | 0.00 | - | 2 | 0 | 101.11% |
| MSTR260618C01420000 | 2024-05-17 2:07PM EDT | 2026-06-18 | 836.00 | 776.00 | 796.00 | 0.00 | - | 1 | 3 | 98.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01420000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 34.06 | 30.05 | 37.80 | -25.74 | -43.04% | 52 | 89 | 80.54% |
| MSTR240628P01420000 | 2024-06-13 11:29AM EDT | 2024-06-28 | 65.41 | 61.60 | 69.00 | 0.00 | - | 1 | 3 | 86.60% |
| MSTR240705P01420000 | 2024-06-14 10:33AM EDT | 2024-07-05 | 83.00 | 83.45 | 89.95 | -8.29 | -9.08% | 1 | 6 | 86.72% |
| MSTR240712P01420000 | 2024-06-14 2:55PM EDT | 2024-07-12 | 115.43 | 105.20 | 115.60 | +1.78 | +1.57% | 2 | 3 | 90.31% |
| MSTR240719P01420000 | 2024-06-14 1:41PM EDT | 2024-07-19 | 134.50 | 127.10 | 135.10 | +14.05 | +11.66% | 2 | 36 | 92.60% |
| MSTR240726P01420000 | 2024-06-11 9:30AM EDT | 2024-07-26 | 152.38 | 145.30 | 158.00 | +10.38 | +7.31% | 1 | 1 | 95.23% |
| MSTR240816P01420000 | 2024-06-03 11:42AM EDT | 2024-08-16 | 179.92 | 199.80 | 206.20 | 0.00 | - | 1 | 4 | 99.60% |
| MSTR241018P01420000 | 2024-06-10 10:31AM EDT | 2024-10-18 | 264.02 | 289.85 | 304.00 | 0.00 | - | 1 | 53 | 98.96% |
| MSTR241115P01420000 | 2024-06-10 1:55PM EDT | 2024-11-15 | 293.50 | 324.70 | 339.90 | 0.00 | - | 2 | 5 | 99.37% |
| MSTR250117P01420000 | 2024-06-05 3:32PM EDT | 2025-01-17 | 346.16 | 381.65 | 398.00 | 0.00 | - | 2 | 12 | 97.39% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 91.89% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 96.14% |
