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
61 757,48 +166,34 (+0,27 %)
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:1460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01460000 | 2024-06-14 2:54PM EDT | 2024-06-21 | 81.80 | 81.00 | 90.00 | -4.20 | -4.88% | 11 | 22 | 81.15% |
| MSTR240628C01460000 | 2024-06-14 12:36PM EDT | 2024-06-28 | 110.00 | 113.35 | 125.80 | -115.73 | -51.27% | 2 | 1 | 87.42% |
| MSTR240705C01460000 | 2024-06-13 3:29PM EDT | 2024-07-05 | 144.30 | 138.15 | 149.85 | 0.00 | - | 1 | 2 | 88.87% |
| MSTR240712C01460000 | 2024-06-13 3:56PM EDT | 2024-07-12 | 174.00 | 164.00 | 177.00 | 0.00 | - | 1 | 1 | 93.39% |
| MSTR240719C01460000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 194.00 | 188.15 | 198.60 | -2.32 | -1.18% | 12 | 21 | 96.23% |
| MSTR240816C01460000 | 2024-06-13 3:51PM EDT | 2024-08-16 | 250.00 | 265.00 | 277.25 | 0.00 | - | 9 | 18 | 104.08% |
| MSTR241018C01460000 | 2024-06-07 3:14PM EDT | 2024-10-18 | 462.18 | 372.45 | 388.00 | 0.00 | - | 1 | 3 | 106.26% |
| MSTR250117C01460000 | 2024-06-13 3:50PM EDT | 2025-01-17 | 464.40 | 480.80 | 494.00 | 0.00 | - | 1 | 2 | 106.15% |
| MSTR251219C01460000 | 2024-05-31 9:50AM EDT | 2025-12-19 | 784.26 | 698.00 | 716.00 | 0.00 | - | 2 | 1 | 101.12% |
| MSTR260116C01460000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 599.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 977.86 | 576.00 | 594.00 | 0.00 | - | 2 | 2 | 70.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01460000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 48.84 | 45.55 | 53.00 | -37.02 | -43.12% | 25 | 64 | 80.29% |
| MSTR240628P01460000 | 2024-06-13 3:52PM EDT | 2024-06-28 | 118.38 | 79.50 | 88.00 | 0.00 | - | 1 | 6 | 87.17% |
| MSTR240705P01460000 | 2024-06-14 12:49PM EDT | 2024-07-05 | 114.85 | 101.95 | 110.00 | -15.40 | -11.82% | 2 | 1 | 87.10% |
| MSTR240712P01460000 | 2024-06-14 12:13PM EDT | 2024-07-12 | 130.83 | 124.45 | 137.85 | -0.17 | -0.13% | 1 | 4 | 91.04% |
| MSTR240719P01460000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 153.75 | 146.90 | 158.55 | -24.68 | -13.83% | 12 | 16 | 93.40% |
| MSTR240726P01460000 | 2024-06-13 1:07PM EDT | 2024-07-26 | 165.18 | 168.15 | 180.00 | 0.00 | - | 2 | 2 | 96.10% |
| MSTR240816P01460000 | 2024-06-12 10:19AM EDT | 2024-08-16 | 163.40 | 221.55 | 228.55 | 0.00 | - | 2 | 17 | 99.69% |
| MSTR240920P01460000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 270.23 | 277.65 | 290.00 | 0.00 | - | 3 | 3 | 99.73% |
| MSTR241018P01460000 | 2024-06-13 3:09PM EDT | 2024-10-18 | 328.30 | 313.95 | 324.00 | 0.00 | - | 1 | 9 | 98.50% |
| MSTR241115P01460000 | 2024-06-12 3:23PM EDT | 2024-11-15 | 303.25 | 348.40 | 360.60 | 0.00 | - | 2 | 5 | 98.83% |
| MSTR250117P01460000 | 2024-06-11 11:08AM EDT | 2025-01-17 | 405.51 | 407.75 | 422.00 | 0.00 | - | - | 2 | 97.38% |
| MSTR250221P01460000 | 2024-03-27 9:48AM EDT | 2025-02-21 | 487.39 | 586.00 | 601.00 | 0.00 | - | 1 | 0 | 130.96% |
| MSTR260116P01460000 | 2024-03-18 9:36AM EDT | 2026-01-16 | 660.00 | 704.00 | 723.85 | 0.00 | - | 10 | 11 | 105.72% |
