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
62 290,40 +692,81 (+1,12 %)
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:1430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01430000 | 2024-05-31 12:14PM EDT | 2024-06-07 | 92.90 | 116.75 | 128.85 | -198.82 | -68.15% | 3 | 18 | 79.59% |
| MSTR240614C01430000 | 2024-05-16 9:50AM EDT | 2024-06-14 | 223.45 | 150.15 | 161.50 | 0.00 | - | - | 3 | 88.22% |
| MSTR240621C01430000 | 2024-05-30 12:40PM EDT | 2024-06-21 | 280.90 | 172.95 | 184.35 | 0.00 | - | 3 | 112 | 89.19% |
| MSTR240628C01430000 | 2024-05-24 3:29PM EDT | 2024-06-28 | 325.85 | 198.35 | 211.25 | 0.00 | - | 2 | 6 | 93.99% |
| MSTR240719C01430000 | 2024-05-14 12:28PM EDT | 2024-07-19 | 161.89 | 254.10 | 267.05 | 0.00 | - | 2 | 32 | 97.78% |
| MSTR240816C01430000 | 2024-05-23 11:11AM EDT | 2024-08-16 | 401.99 | 322.25 | 334.50 | 0.00 | - | 1 | 6 | 103.93% |
| MSTR241018C01430000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 395.00 | 429.85 | 444.00 | 0.00 | - | 2 | 4 | 108.29% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 705.28 | 316.25 | 333.20 | 0.00 | - | 4 | 1 | 69.41% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 2025-01-17 | 565.24 | 370.30 | 386.35 | 0.00 | - | 1 | 40 | 71.11% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 2025-02-21 | 422.17 | 643.80 | 658.45 | 0.00 | - | 1 | 0 | 125.60% |
| MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 2025-12-19 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 19.91% |
| MSTR260116C01430000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 900.00 | 804.00 | 824.00 | 0.00 | - | 2 | 2 | 110.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01430000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 32.00 | 23.55 | 30.95 | +22.76 | +246.32% | 68 | 19 | 78.05% |
| MSTR240614P01430000 | 2024-05-31 12:22PM EDT | 2024-06-14 | 90.38 | 53.55 | 65.35 | +65.01 | +256.25% | 3 | 6 | 86.47% |
| MSTR240621P01430000 | 2024-05-31 12:41PM EDT | 2024-06-21 | 104.25 | 73.35 | 86.25 | +60.70 | +139.38% | 6 | 69 | 85.94% |
| MSTR240628P01430000 | 2024-05-28 11:59AM EDT | 2024-06-28 | 64.24 | 100.40 | 111.25 | 0.00 | - | 2 | 12 | 91.13% |
| MSTR240719P01430000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 158.10 | 153.10 | 163.25 | +11.00 | +7.48% | 7 | 16 | 94.01% |
| MSTR240816P01430000 | 2024-05-29 12:19PM EDT | 2024-08-16 | 187.90 | 213.60 | 226.75 | 0.00 | - | 2 | 6 | 98.68% |
| MSTR241018P01430000 | 2024-05-29 3:21PM EDT | 2024-10-18 | 277.90 | 312.65 | 324.00 | 0.00 | - | 1 | 12 | 101.30% |
| MSTR241115P01430000 | 2024-05-16 3:39PM EDT | 2024-11-15 | 381.05 | 340.90 | 356.00 | 0.00 | - | 2 | 3 | 100.47% |
| MSTR250117P01430000 | 2024-05-15 11:20AM EDT | 2025-01-17 | 389.70 | 392.60 | 408.10 | -50.35 | -11.44% | 2 | 4 | 97.57% |
| MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 101.99% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 2026-06-18 | 644.68 | 686.00 | 704.00 | 0.00 | - | - | 5 | 94.70% |
