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
62 377,01 +426,59 (+0,69 %)
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:1490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01490000 | 2024-05-31 1:35PM EDT | 2024-06-07 | 84.00 | 80.20 | 90.75 | -88.58 | -51.33% | 7 | 13 | 80.28% |
| MSTR240614C01490000 | 2024-05-31 11:02AM EDT | 2024-06-14 | 133.05 | 117.60 | 130.60 | -48.28 | -26.63% | 2 | 4 | 90.10% |
| MSTR240621C01490000 | 2024-05-31 12:21PM EDT | 2024-06-21 | 114.30 | 142.40 | 155.35 | -97.50 | -46.03% | 3 | 49 | 90.94% |
| MSTR240628C01490000 | 2024-05-31 11:49AM EDT | 2024-06-28 | 170.67 | 168.85 | 183.10 | -123.33 | -41.95% | 3 | 50 | 95.23% |
| MSTR240719C01490000 | 2024-05-20 3:22PM EDT | 2024-07-19 | 403.00 | 226.25 | 239.75 | 0.00 | - | 25 | 26 | 98.26% |
| MSTR240816C01490000 | 2024-05-31 9:45AM EDT | 2024-08-16 | 356.55 | 297.40 | 309.80 | +29.55 | +9.04% | 1 | 8 | 104.56% |
| MSTR241018C01490000 | 2024-05-15 2:13PM EDT | 2024-10-18 | 350.43 | 407.10 | 421.85 | 0.00 | - | 2 | 2 | 108.62% |
| MSTR241115C01490000 | 2024-05-24 1:53PM EDT | 2024-11-15 | 551.00 | 444.80 | 462.75 | 0.00 | - | 1 | 4 | 109.41% |
| MSTR250117C01490000 | 2024-05-31 1:01PM EDT | 2025-01-17 | 501.75 | 509.15 | 523.75 | +31.75 | +6.76% | 1 | 3 | 107.50% |
| MSTR250221C01490000 | 2024-05-16 10:40AM EDT | 2025-02-21 | 547.05 | 542.00 | 559.25 | 0.00 | - | 5 | 7 | 107.53% |
| MSTR260116C01490000 | 2024-05-31 9:50AM EDT | 2026-01-16 | 787.22 | 730.00 | 750.00 | -28.78 | -3.53% | 1 | 2 | 100.64% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 528.00 | 548.00 | 0.00 | - | 1 | 1 | 62.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01490000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 50.00 | 42.45 | 59.80 | +25.00 | +100.00% | 87 | 32 | 80.46% |
| MSTR240614P01490000 | 2024-05-31 10:50AM EDT | 2024-06-14 | 80.10 | 82.05 | 93.90 | +39.36 | +96.61% | 2 | 8 | 88.70% |
| MSTR240621P01490000 | 2024-05-31 1:19PM EDT | 2024-06-21 | 123.75 | 102.00 | 116.55 | +19.40 | +18.59% | 5 | 32 | 87.37% |
| MSTR240628P01490000 | 2024-05-31 10:18AM EDT | 2024-06-28 | 121.74 | 127.35 | 144.00 | +17.24 | +16.50% | 10 | 7 | 91.70% |
| MSTR240719P01490000 | 2024-05-29 2:55PM EDT | 2024-07-19 | 148.64 | 186.15 | 196.50 | 0.00 | - | 6 | 29 | 94.95% |
| MSTR240816P01490000 | 2024-05-28 12:26PM EDT | 2024-08-16 | 213.55 | 248.65 | 262.25 | 0.00 | - | 3 | 48 | 99.48% |
| MSTR241018P01490000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 387.60 | 348.20 | 360.00 | 0.00 | - | 10 | 5 | 101.30% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 515.70 | 378.75 | 392.75 | 0.00 | - | 1 | 2 | 100.67% |
| MSTR250117P01490000 | 2024-05-22 12:21PM EDT | 2025-01-17 | 410.47 | 431.95 | 448.80 | 0.00 | - | 1 | 2 | 98.07% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 125.17% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 92.84% |
