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
61 811,83 -688,34 (-1,10 %)
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:1680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01680000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 16.55 | 15.80 | 19.95 | -11.45 | -40.89% | 44 | 55 | 88.64% |
| MSTR240628C01680000 | 2024-06-14 12:10PM EDT | 2024-06-28 | 50.00 | 41.00 | 48.20 | -2.50 | -4.76% | 2 | 6 | 91.99% |
| MSTR240712C01680000 | 2024-06-06 3:40PM EDT | 2024-07-12 | 192.82 | 89.00 | 98.00 | 0.00 | - | - | 10 | 97.33% |
| MSTR240719C01680000 | 2024-06-14 11:14AM EDT | 2024-07-19 | 132.15 | 109.90 | 118.35 | +17.55 | +15.31% | 5 | 86 | 98.61% |
| MSTR240726C01680000 | 2024-06-12 1:17PM EDT | 2024-07-26 | 233.41 | 130.05 | 145.00 | 0.00 | - | - | 0 | 101.80% |
| MSTR240816C01680000 | 2024-06-13 10:30AM EDT | 2024-08-16 | 210.60 | 186.30 | 198.85 | 0.00 | - | 1 | 17 | 105.46% |
| MSTR240920C01680000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 258.48 | 253.75 | 264.95 | -1.52 | -0.58% | 3 | 11 | 106.16% |
| MSTR241018C01680000 | 2024-06-06 11:26AM EDT | 2024-10-18 | 463.00 | 297.30 | 310.25 | 0.00 | - | 1 | 20 | 106.36% |
| MSTR241115C01680000 | 2024-06-14 11:00AM EDT | 2024-11-15 | 370.75 | 339.75 | 356.00 | -6.62 | -1.75% | 1 | 11 | 107.72% |
| MSTR250117C01680000 | 2024-06-12 3:49PM EDT | 2025-01-17 | 470.10 | 409.85 | 426.00 | 0.00 | - | 5 | 15 | 106.37% |
| MSTR250221C01680000 | 2024-06-13 9:38AM EDT | 2025-02-21 | 495.52 | 448.90 | 463.55 | 0.00 | - | 1 | 22 | 106.77% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 2025-12-19 | 501.27 | 742.00 | 762.00 | 0.00 | - | 1 | 0 | 117.46% |
| MSTR260116C01680000 | 2024-06-05 3:16PM EDT | 2026-01-16 | 810.00 | 650.00 | 670.00 | 0.00 | - | 1 | 8 | 100.03% |
| MSTR260618C01680000 | 2024-05-15 1:12PM EDT | 2026-06-18 | 667.26 | 710.00 | 730.00 | 0.00 | - | 1 | 2 | 97.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01680000 | 2024-06-14 3:07PM EDT | 2024-06-21 | 200.97 | 196.00 | 208.00 | -43.23 | -17.70% | 54 | 93 | 88.04% |
| MSTR240628P01680000 | 2024-06-13 3:08PM EDT | 2024-06-28 | 244.98 | 222.60 | 234.35 | 0.00 | - | 2 | 5 | 91.41% |
| MSTR240705P01680000 | 2024-06-10 9:57AM EDT | 2024-07-05 | 200.80 | 243.05 | 254.45 | 0.00 | - | 5 | 5 | 90.62% |
| MSTR240712P01680000 | 2024-06-12 3:51PM EDT | 2024-07-12 | 205.25 | 264.05 | 278.90 | 0.00 | - | - | 0 | 93.22% |
| MSTR240719P01680000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 293.90 | 285.45 | 299.80 | +4.20 | +1.45% | 5 | 201 | 95.30% |
| MSTR240816P01680000 | 2024-06-13 11:09AM EDT | 2024-08-16 | 351.65 | 358.35 | 370.70 | 0.00 | - | 2 | 21 | 100.41% |
| MSTR240920P01680000 | 2024-06-12 12:13PM EDT | 2024-09-20 | 350.75 | 415.65 | 431.45 | 0.00 | - | - | 5 | 99.62% |
| MSTR241018P01680000 | 2024-06-07 2:02PM EDT | 2024-10-18 | 421.04 | 455.65 | 471.10 | 0.00 | - | 3 | 9 | 99.24% |
| MSTR241115P01680000 | 2024-06-12 3:23PM EDT | 2024-11-15 | 434.25 | 491.60 | 506.65 | 0.00 | - | 3 | 9 | 99.06% |
| MSTR250117P01680000 | 2024-05-21 10:06AM EDT | 2025-01-17 | 540.00 | 551.90 | 565.80 | 0.00 | - | 2 | 6 | 96.65% |
| MSTR250221P01680000 | 2024-06-06 2:53PM EDT | 2025-02-21 | 533.26 | 581.45 | 596.35 | 0.00 | - | - | 6 | 95.92% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 737.35 | 840.00 | 857.90 | 0.00 | - | 2 | 2 | 100.76% |
