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
62 278,69 +344,38 (+0,56 %)
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:1440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01440000 | 2024-05-31 12:33PM EDT | 2024-06-07 | 90.00 | 110.15 | 119.70 | -111.69 | -55.38% | 8 | 4 | 78.21% |
| MSTR240614C01440000 | 2024-05-29 12:04PM EDT | 2024-06-14 | 221.13 | 143.80 | 155.70 | 0.00 | - | 1 | 2 | 88.19% |
| MSTR240621C01440000 | 2024-05-30 12:44PM EDT | 2024-06-21 | 201.00 | 166.70 | 178.45 | -63.95 | -24.14% | 1 | 10 | 88.91% |
| MSTR240628C01440000 | 2024-05-15 2:59PM EDT | 2024-06-28 | 193.46 | 193.20 | 207.55 | 0.00 | - | - | 1 | 94.61% |
| MSTR240719C01440000 | 2024-05-31 11:23AM EDT | 2024-07-19 | 257.63 | 249.05 | 262.25 | -37.83 | -12.80% | 1 | 6 | 97.80% |
| MSTR240816C01440000 | 2024-05-23 11:11AM EDT | 2024-08-16 | 397.25 | 317.95 | 330.30 | 0.00 | - | 1 | 19 | 104.04% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 286.00 | 298.45 | 0.00 | - | 1 | 7 | 68.15% |
| MSTR241115C01440000 | 2024-05-31 12:01PM EDT | 2024-11-15 | 460.00 | 463.30 | 481.80 | -146.15 | -24.11% | 1 | 6 | 109.41% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 264.45 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| MSTR251219C01440000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 409.94 | 732.00 | 752.00 | 0.00 | - | 2 | 3 | 101.17% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 67.56% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 71.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01440000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 30.72 | 26.80 | 39.35 | -0.03 | -0.10% | 55 | 28 | 81.91% |
| MSTR240614P01440000 | 2024-05-31 3:14PM EDT | 2024-06-14 | 66.35 | 59.65 | 69.55 | +30.91 | +87.22% | 6 | 3 | 87.59% |
| MSTR240621P01440000 | 2024-05-31 9:55AM EDT | 2024-06-21 | 73.81 | 77.70 | 91.50 | +27.81 | +60.46% | 2 | 31 | 86.35% |
| MSTR240628P01440000 | 2024-05-30 12:40PM EDT | 2024-06-28 | 69.42 | 103.85 | 116.25 | 0.00 | - | 4 | 6 | 90.93% |
| MSTR240719P01440000 | 2024-05-28 2:05PM EDT | 2024-07-19 | 126.75 | 157.95 | 168.55 | 0.00 | - | 3 | 21 | 94.05% |
| MSTR240816P01440000 | 2024-05-28 1:08PM EDT | 2024-08-16 | 191.20 | 217.75 | 232.75 | 0.00 | - | 2 | 11 | 98.57% |
| MSTR241018P01440000 | 2024-05-29 3:21PM EDT | 2024-10-18 | 283.45 | 317.70 | 330.00 | 0.00 | - | 4 | 5 | 101.21% |
| MSTR241115P01440000 | 2024-05-01 1:34PM EDT | 2024-11-15 | 590.35 | 348.55 | 362.05 | 0.00 | - | 2 | 2 | 100.70% |
| MSTR250117P01440000 | 2024-05-23 10:46AM EDT | 2025-01-17 | 408.45 | 398.80 | 417.80 | 0.00 | - | 6 | 2 | 97.97% |
| MSTR250221P01440000 | 2024-05-10 1:46PM EDT | 2025-02-21 | 542.03 | 427.65 | 443.60 | 0.00 | - | 1 | 3 | 97.18% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 91.45% |
