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
62 406,79 +444,64 (+0,72 %)
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:1560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01560000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 53.90 | 48.95 | 61.00 | -20.60 | -27.65% | 66 | 201 | 83.76% |
| MSTR240614C01560000 | 2024-05-31 2:43PM EDT | 2024-06-14 | 91.75 | 87.05 | 99.40 | -97.03 | -51.40% | 15 | 5 | 91.47% |
| MSTR240621C01560000 | 2024-05-31 11:23AM EDT | 2024-06-21 | 122.64 | 113.05 | 125.95 | -15.21 | -11.03% | 1 | 63 | 92.70% |
| MSTR240628C01560000 | 2024-05-31 9:36AM EDT | 2024-06-28 | 173.00 | 136.00 | 153.70 | -65.68 | -27.52% | 2 | 6 | 95.33% |
| MSTR240719C01560000 | 2024-05-31 9:47AM EDT | 2024-07-19 | 243.92 | 198.60 | 211.40 | -33.59 | -12.10% | 2 | 41 | 99.16% |
| MSTR240816C01560000 | 2024-05-30 9:35AM EDT | 2024-08-16 | 371.75 | 272.60 | 284.55 | 0.00 | - | 1 | 31 | 105.77% |
| MSTR241018C01560000 | 2024-05-31 11:54AM EDT | 2024-10-18 | 380.50 | 383.55 | 396.60 | -174.47 | -31.44% | 2 | 10 | 109.00% |
| MSTR241115C01560000 | 2024-05-31 2:43PM EDT | 2024-11-15 | 427.20 | 420.60 | 438.10 | -65.80 | -13.35% | 6 | 13 | 109.53% |
| MSTR250117C01560000 | 2024-05-31 10:54AM EDT | 2025-01-17 | 503.90 | 486.30 | 501.25 | -26.10 | -4.92% | 1 | 32 | 107.67% |
| MSTR250221C01560000 | 2024-05-31 10:55AM EDT | 2025-02-21 | 537.00 | 520.05 | 536.70 | +205.00 | +61.75% | 1 | 3 | 107.61% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 107.17% |
| MSTR260116C01560000 | 2024-05-17 10:16AM EDT | 2026-01-16 | 710.00 | 712.00 | 732.00 | 0.00 | - | 1 | 2 | 100.67% |
| MSTR260618C01560000 | 2024-05-17 12:04PM EDT | 2026-06-18 | 840.00 | 768.00 | 788.00 | 0.00 | - | 3 | 11 | 97.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01560000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 91.10 | 83.70 | 96.30 | +7.98 | +9.60% | 15 | 26 | 83.18% |
| MSTR240614P01560000 | 2024-05-30 9:46AM EDT | 2024-06-14 | 60.00 | 120.45 | 132.90 | 0.00 | - | 3 | 8 | 89.74% |
| MSTR240621P01560000 | 2024-05-28 11:33AM EDT | 2024-06-21 | 143.20 | 142.60 | 158.00 | +40.96 | +40.06% | 5 | 10 | 89.48% |
| MSTR240628P01560000 | 2024-05-31 3:28PM EDT | 2024-06-28 | 176.00 | 171.30 | 184.00 | +20.23 | +12.99% | 2 | 6 | 93.73% |
| MSTR240705P01560000 | 2024-05-31 9:33AM EDT | 2024-07-05 | 190.35 | 184.00 | 199.20 | +20.64 | +12.16% | 2 | 10 | 91.25% |
| MSTR240719P01560000 | 2024-05-31 10:30AM EDT | 2024-07-19 | 229.13 | 227.15 | 238.90 | +43.98 | +23.75% | 5 | 16 | 95.78% |
| MSTR240816P01560000 | 2024-05-23 3:58PM EDT | 2024-08-16 | 306.86 | 291.00 | 305.30 | 0.00 | - | 5 | 12 | 99.98% |
| MSTR241018P01560000 | 2024-05-24 12:29PM EDT | 2024-10-18 | 378.13 | 391.25 | 404.40 | 0.00 | - | 1 | 8 | 101.33% |
| MSTR241115P01560000 | 2024-05-24 1:15PM EDT | 2024-11-15 | 436.65 | 423.20 | 437.10 | +30.25 | +7.44% | 3 | 2 | 100.68% |
| MSTR250117P01560000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 450.31 | 477.75 | 494.85 | 0.00 | - | 1 | 27 | 98.14% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 2025-02-21 | 565.60 | 660.00 | 672.35 | 0.00 | - | 2 | 2 | 129.79% |
