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
62 279,72 +259,04 (+0,42 %)
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:1540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01540000 | 2024-05-31 12:25PM EDT | 2024-06-07 | 42.00 | 56.10 | 70.75 | -41.00 | -49.40% | 3 | 10 | 83.81% |
| MSTR240614C01540000 | 2024-05-31 10:52AM EDT | 2024-06-14 | 106.10 | 95.25 | 107.55 | -22.47 | -17.48% | 1 | 3 | 91.15% |
| MSTR240621C01540000 | 2024-05-30 9:45AM EDT | 2024-06-21 | 243.17 | 117.20 | 133.45 | 0.00 | - | 2 | 25 | 90.84% |
| MSTR240628C01540000 | 2024-05-23 2:20PM EDT | 2024-06-28 | 186.72 | 147.55 | 161.65 | 0.00 | - | 3 | 3 | 96.11% |
| MSTR240719C01540000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 214.45 | 207.50 | 219.25 | -43.50 | -16.86% | 37 | 1,022 | 99.23% |
| MSTR240816C01540000 | 2024-05-31 12:06PM EDT | 2024-08-16 | 270.80 | 279.95 | 290.90 | -33.90 | -11.13% | 9 | 14 | 105.42% |
| MSTR241018C01540000 | 2024-05-31 12:49PM EDT | 2024-10-18 | 378.10 | 389.70 | 403.20 | -67.98 | -15.24% | 1 | 6 | 108.77% |
| MSTR241115C01540000 | 2024-05-31 11:11AM EDT | 2024-11-15 | 440.00 | 427.10 | 444.40 | -30.03 | -6.39% | 1 | 10 | 109.39% |
| MSTR250117C01540000 | 2024-05-23 2:32PM EDT | 2025-01-17 | 527.00 | 492.85 | 507.55 | 0.00 | - | 2 | 24 | 107.64% |
| MSTR250221C01540000 | 2024-05-22 3:51PM EDT | 2025-02-21 | 644.68 | 526.25 | 544.50 | 0.00 | - | 2 | 3 | 107.75% |
| MSTR251219C01540000 | 2024-04-01 10:39AM EDT | 2025-12-19 | 865.00 | 376.00 | 394.00 | 0.00 | - | 1 | 2 | 52.45% |
| MSTR260116C01540000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 611.45 | 716.00 | 736.00 | 0.00 | - | 2 | 1 | 100.49% |
| MSTR260618C01540000 | 2024-05-17 1:19PM EDT | 2026-06-18 | 830.00 | 772.00 | 792.00 | 0.00 | - | 2 | 4 | 97.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01540000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 77.77 | 72.10 | 83.50 | +11.57 | +17.48% | 51 | 15 | 82.47% |
| MSTR240614P01540000 | 2024-05-30 3:58PM EDT | 2024-06-14 | 88.22 | 104.45 | 120.70 | -17.92 | -16.88% | 1 | 4 | 87.51% |
| MSTR240621P01540000 | 2024-05-31 10:55AM EDT | 2024-06-21 | 137.15 | 131.85 | 145.40 | +42.78 | +45.33% | 1 | 15 | 89.33% |
| MSTR240628P01540000 | 2024-05-30 3:58PM EDT | 2024-06-28 | 168.00 | 159.25 | 170.30 | +10.25 | +6.50% | 1 | 5 | 92.93% |
| MSTR240719P01540000 | 2024-05-30 3:41PM EDT | 2024-07-19 | 203.61 | 213.55 | 225.60 | 0.00 | - | 1 | 26 | 95.02% |
| MSTR240816P01540000 | 2024-05-29 10:23AM EDT | 2024-08-16 | 243.85 | 278.25 | 292.70 | 0.00 | - | 2 | 19 | 99.77% |
| MSTR241018P01540000 | 2024-05-29 9:45AM EDT | 2024-10-18 | 347.98 | 378.30 | 394.00 | 0.00 | - | 1 | 3 | 101.60% |
| MSTR241115P01540000 | 2024-05-16 1:27PM EDT | 2024-11-15 | 456.55 | 410.35 | 424.30 | 0.00 | - | 2 | 2 | 100.68% |
| MSTR250117P01540000 | 2024-05-24 12:45PM EDT | 2025-01-17 | 457.27 | 463.40 | 481.85 | 0.00 | - | 10 | 18 | 98.03% |
| MSTR260116P01540000 | 2024-05-13 12:13PM EDT | 2026-01-16 | 722.00 | 634.00 | 654.00 | 0.00 | - | 1 | 19 | 85.62% |
| MSTR260618P01540000 | 2024-05-15 1:17PM EDT | 2026-06-18 | 718.00 | 672.00 | 692.00 | 0.00 | - | 1 | 1 | 81.46% |
