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
61 842,59 -826,45 (-1,32 %)
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:1660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01660000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 20.05 | 18.90 | 22.20 | -6.33 | -24.00% | 24 | 55 | 87.48% |
| MSTR240628C01660000 | 2024-06-13 11:59AM EDT | 2024-06-28 | 61.69 | 46.25 | 52.70 | 0.00 | - | 6 | 14 | 92.04% |
| MSTR240705C01660000 | 2024-06-13 2:30PM EDT | 2024-07-05 | 92.00 | 67.35 | 75.00 | +15.80 | +20.73% | 1 | 24 | 91.74% |
| MSTR240712C01660000 | 2024-06-12 10:07AM EDT | 2024-07-12 | 177.00 | 94.00 | 102.00 | 0.00 | - | - | 0 | 96.48% |
| MSTR240719C01660000 | 2024-06-13 9:31AM EDT | 2024-07-19 | 146.00 | 115.70 | 127.10 | 0.00 | - | 95 | 90 | 99.27% |
| MSTR240726C01660000 | 2024-06-14 12:20PM EDT | 2024-07-26 | 142.50 | 136.20 | 148.95 | -83.50 | -36.95% | 1 | 1 | 101.22% |
| MSTR240816C01660000 | 2024-06-13 3:37PM EDT | 2024-08-16 | 191.80 | 194.65 | 204.10 | 0.00 | - | 13 | 51 | 105.63% |
| MSTR240920C01660000 | 2024-06-05 11:41AM EDT | 2024-09-20 | 398.00 | 259.55 | 271.05 | 0.00 | - | 2 | 8 | 106.04% |
| MSTR241018C01660000 | 2024-06-07 9:50AM EDT | 2024-10-18 | 455.00 | 302.90 | 320.00 | 0.00 | - | 1 | 11 | 106.77% |
| MSTR241115C01660000 | 2024-06-11 11:47AM EDT | 2024-11-15 | 360.90 | 345.15 | 360.30 | 0.00 | - | 1 | 6 | 107.39% |
| MSTR250117C01660000 | 2024-06-11 1:29PM EDT | 2025-01-17 | 447.47 | 415.65 | 430.90 | 0.00 | - | 2 | 26 | 106.26% |
| MSTR250221C01660000 | 2024-06-13 10:10AM EDT | 2025-02-21 | 487.51 | 454.65 | 468.00 | 0.00 | - | 1 | 17 | 106.64% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 104.96% |
| MSTR260116C01660000 | 2024-06-14 3:46PM EDT | 2026-01-16 | 663.00 | 656.00 | 676.00 | -74.29 | -10.08% | 1 | 5 | 100.23% |
| MSTR260618C01660000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 880.70 | 714.00 | 734.00 | 0.00 | - | 2 | 4 | 97.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01660000 | 2024-06-13 3:29PM EDT | 2024-06-21 | 212.33 | 179.00 | 190.85 | 0.00 | - | 8 | 35 | 87.34% |
| MSTR240628P01660000 | 2024-06-13 3:29PM EDT | 2024-06-28 | 236.87 | 206.15 | 217.60 | 0.00 | - | 4 | 12 | 90.05% |
| MSTR240705P01660000 | 2024-06-05 2:09PM EDT | 2024-07-05 | 151.11 | 226.05 | 239.10 | 0.00 | - | 2 | 3 | 89.46% |
| MSTR240719P01660000 | 2024-06-13 11:23AM EDT | 2024-07-19 | 275.04 | 271.30 | 285.40 | 0.00 | - | 3 | 18 | 95.13% |
| MSTR240816P01660000 | 2024-06-13 3:44PM EDT | 2024-08-16 | 375.07 | 344.35 | 356.75 | 0.00 | - | 11 | 38 | 100.28% |
| MSTR240920P01660000 | 2024-06-10 2:13PM EDT | 2024-09-20 | 352.00 | 404.30 | 417.60 | 0.00 | - | 3 | 3 | 99.95% |
| MSTR241018P01660000 | 2024-06-04 10:05AM EDT | 2024-10-18 | 410.20 | 441.75 | 457.85 | 0.00 | - | 1 | 4 | 99.28% |
| MSTR241115P01660000 | 2024-06-07 10:15AM EDT | 2024-11-15 | 429.90 | 477.45 | 492.10 | 0.00 | - | 1 | 1 | 98.91% |
| MSTR250117P01660000 | 2024-06-03 3:43PM EDT | 2025-01-17 | 523.15 | 537.95 | 553.55 | 0.00 | - | 12 | 17 | 96.84% |
| MSTR250221P01660000 | 2024-06-03 9:43AM EDT | 2025-02-21 | 551.95 | 568.60 | 582.65 | 0.00 | - | 4 | 4 | 96.09% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 98.13% |
