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
62 318,32 +706,01 (+1,15 %)
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:1620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01620000 | 2024-05-31 3:25PM EDT | 2024-06-07 | 34.77 | 32.10 | 44.00 | -26.68 | -43.42% | 18 | 15 | 88.16% |
| MSTR240614C01620000 | 2024-05-31 3:40PM EDT | 2024-06-14 | 73.42 | 66.20 | 76.65 | -85.61 | -53.83% | 12 | 0 | 91.98% |
| MSTR240621C01620000 | 2024-05-30 3:27PM EDT | 2024-06-21 | 86.20 | 91.65 | 104.15 | -48.45 | -35.98% | 2 | 18 | 93.62% |
| MSTR240719C01620000 | 2024-05-30 3:49PM EDT | 2024-07-19 | 198.00 | 178.20 | 190.20 | 0.00 | - | 3 | 39 | 100.14% |
| MSTR240816C01620000 | 2024-05-24 3:37PM EDT | 2024-08-16 | 366.00 | 253.45 | 263.05 | 0.00 | - | 2 | 14 | 106.47% |
| MSTR241018C01620000 | 2024-05-30 9:51AM EDT | 2024-10-18 | 477.10 | 363.55 | 376.80 | 0.00 | - | 1 | 11 | 109.21% |
| MSTR241115C01620000 | 2024-05-17 11:34AM EDT | 2024-11-15 | 480.01 | 401.15 | 419.25 | 0.00 | - | 1 | 7 | 109.76% |
| MSTR250117C01620000 | 2024-05-30 2:50PM EDT | 2025-01-17 | 542.00 | 468.10 | 483.30 | 0.00 | - | 2 | 29 | 107.87% |
| MSTR250221C01620000 | 2024-03-26 3:59PM EDT | 2025-02-21 | 902.00 | 374.00 | 391.00 | 0.00 | - | 1 | 1 | 81.68% |
| MSTR251219C01620000 | 2024-04-12 3:31PM EDT | 2025-12-19 | 678.08 | 442.00 | 462.00 | 0.00 | - | 1 | 6 | 65.53% |
| MSTR260116C01620000 | 2024-05-10 9:50AM EDT | 2026-01-16 | 527.92 | 696.00 | 716.00 | 0.00 | - | 6 | 6 | 100.51% |
| MSTR260618C01620000 | 2024-05-28 3:19PM EDT | 2026-06-18 | 866.00 | 752.00 | 772.00 | 0.00 | - | 4 | 8 | 97.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01620000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 131.17 | 124.25 | 138.95 | +53.04 | +67.89% | 22 | 47 | 85.60% |
| MSTR240614P01620000 | 2024-05-31 10:13AM EDT | 2024-06-14 | 143.16 | 160.45 | 172.50 | +55.46 | +63.24% | 1 | 7 | 91.59% |
| MSTR240621P01620000 | 2024-05-29 10:20AM EDT | 2024-06-21 | 131.40 | 182.50 | 196.25 | 0.00 | - | 5 | 17 | 90.83% |
| MSTR240628P01620000 | 2024-05-28 3:48PM EDT | 2024-06-28 | 143.02 | 207.20 | 223.20 | 0.00 | - | 2 | 0 | 94.13% |
| MSTR240705P01620000 | 2024-05-30 3:29PM EDT | 2024-07-05 | 194.42 | 222.15 | 237.30 | 0.00 | - | 1 | 1 | 91.94% |
| MSTR240719P01620000 | 2024-05-31 12:44PM EDT | 2024-07-19 | 292.78 | 264.70 | 275.75 | +40.53 | +16.07% | 5 | 17 | 95.89% |
| MSTR240816P01620000 | 2024-05-30 12:01PM EDT | 2024-08-16 | 278.50 | 330.05 | 345.85 | 0.00 | - | 2 | 26 | 100.79% |
| MSTR240920P01620000 | 2024-05-30 2:10PM EDT | 2024-09-20 | 396.80 | 389.20 | 402.80 | +31.83 | +8.72% | 1 | 2 | 100.97% |
| MSTR241018P01620000 | 2024-05-29 1:09PM EDT | 2024-10-18 | 394.23 | 430.65 | 444.70 | 0.00 | - | 2 | 5 | 101.59% |
| MSTR241115P01620000 | 2024-05-30 3:25PM EDT | 2024-11-15 | 441.70 | 462.60 | 477.80 | 0.00 | - | 1 | 2 | 100.84% |
| MSTR250117P01620000 | 2024-05-17 12:14PM EDT | 2025-01-17 | 550.85 | 516.20 | 532.50 | 0.00 | - | 7 | 10 | 97.65% |
| MSTR250221P01620000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 624.10 | 676.00 | 688.55 | 0.00 | - | 2 | 2 | 123.88% |
| MSTR260116P01620000 | 2024-05-29 9:48AM EDT | 2026-01-16 | 676.00 | 690.00 | 710.00 | 0.00 | - | 1 | 18 | 85.40% |
| MSTR260618P01620000 | 2024-03-28 12:41PM EDT | 2026-06-18 | 768.00 | 820.00 | 838.00 | 0.00 | - | 1 | 0 | 93.49% |
