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
61 704,13 +140,98 (+0,23 %)
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:1480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01480000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 73.52 | 70.45 | 76.85 | -11.98 | -14.01% | 65 | 49 | 79.83% |
| MSTR240628C01480000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 110.95 | 106.65 | 116.55 | -9.05 | -7.54% | 16 | 6 | 89.27% |
| MSTR240712C01480000 | 2024-06-14 12:38PM EDT | 2024-07-12 | 159.00 | 157.10 | 168.00 | -9.00 | -5.36% | 1 | 3 | 94.34% |
| MSTR240719C01480000 | 2024-06-14 12:56PM EDT | 2024-07-19 | 185.50 | 179.45 | 190.35 | +4.73 | +2.62% | 13 | 19 | 96.67% |
| MSTR240726C01480000 | 2024-06-13 12:41PM EDT | 2024-07-26 | 220.00 | 200.90 | 213.00 | 0.00 | - | 1 | 1 | 99.35% |
| MSTR240816C01480000 | 2024-06-14 2:48PM EDT | 2024-08-16 | 262.68 | 257.00 | 269.00 | -116.37 | -30.70% | 5 | 10 | 104.28% |
| MSTR240920C01480000 | 2024-06-14 2:35PM EDT | 2024-09-20 | 323.52 | 322.80 | 333.45 | +18.52 | +6.07% | 19 | 1 | 105.44% |
| MSTR241018C01480000 | 2024-05-21 9:44AM EDT | 2024-10-18 | 589.30 | 364.50 | 380.00 | 0.00 | - | 1 | 3 | 106.20% |
| MSTR241115C01480000 | 2024-06-14 3:35PM EDT | 2024-11-15 | 408.53 | 404.80 | 419.65 | -99.82 | -19.64% | 2 | 14 | 107.01% |
| MSTR250117C01480000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 469.15 | 473.65 | 487.95 | -122.02 | -20.64% | 1 | 6 | 106.24% |
| MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 2025-02-21 | 585.82 | 318.00 | 334.05 | 0.00 | - | 1 | 3 | 65.30% |
| MSTR251219C01480000 | 2024-05-31 12:39PM EDT | 2025-12-19 | 699.00 | 692.00 | 712.00 | 0.00 | - | 4 | 6 | 101.19% |
| MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 824.00 | 510.00 | 530.00 | 0.00 | - | 1 | 1 | 70.66% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 2026-06-18 | 766.00 | 678.00 | 698.00 | 0.00 | - | 1 | 2 | 85.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01480000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 58.05 | 54.70 | 62.20 | -38.97 | -40.17% | 42 | 180 | 80.25% |
| MSTR240628P01480000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 99.75 | 90.55 | 98.00 | -10.77 | -9.74% | 51 | 11 | 87.74% |
| MSTR240705P01480000 | 2024-06-14 12:28PM EDT | 2024-07-05 | 125.30 | 109.95 | 121.75 | +4.55 | +3.77% | 6 | 9 | 86.88% |
| MSTR240712P01480000 | 2024-06-11 3:41PM EDT | 2024-07-12 | 122.78 | 135.60 | 148.80 | 0.00 | - | 21 | 7 | 91.40% |
| MSTR240719P01480000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 159.85 | 159.60 | 170.30 | -20.27 | -11.25% | 4 | 37 | 94.25% |
| MSTR240726P01480000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 179.65 | 177.65 | 191.00 | +3.97 | +2.26% | 2 | 2 | 95.79% |
| MSTR240816P01480000 | 2024-06-14 2:48PM EDT | 2024-08-16 | 242.40 | 232.95 | 239.95 | +12.70 | +5.53% | 1 | 17 | 99.72% |
| MSTR241018P01480000 | 2024-05-20 1:50PM EDT | 2024-10-18 | 337.00 | 325.55 | 340.00 | 0.00 | - | 4 | 7 | 99.03% |
| MSTR241115P01480000 | 2024-06-10 2:46PM EDT | 2024-11-15 | 323.65 | 360.95 | 376.00 | 0.00 | - | 7 | 8 | 99.28% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 2025-01-17 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 140.54% |
| MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 647.25 | 686.00 | 702.00 | 0.00 | - | 2 | 2 | 102.49% |
| MSTR260116P01480000 | 2024-06-11 10:19AM EDT | 2026-01-16 | 599.85 | 598.05 | 615.95 | 0.00 | - | - | 2 | 86.18% |
