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
62 381,42 +386,04 (+0,62 %)
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:1700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01700000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 21.50 | 19.00 | 24.95 | -14.00 | -39.44% | 578 | 163 | 91.45% |
| MSTR240614C01700000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 51.00 | 46.45 | 57.00 | -15.85 | -23.71% | 40 | 72 | 95.13% |
| MSTR240621C01700000 | 2024-05-31 1:29PM EDT | 2024-06-21 | 73.62 | 69.65 | 79.10 | -16.38 | -18.20% | 94 | 396 | 94.68% |
| MSTR240628C01700000 | 2024-05-31 12:32PM EDT | 2024-06-28 | 82.19 | 94.60 | 108.10 | -59.81 | -42.12% | 19 | 51 | 98.81% |
| MSTR240705C01700000 | 2024-05-31 10:26AM EDT | 2024-07-05 | 120.00 | 110.00 | 123.05 | -59.74 | -33.24% | 4 | 24 | 96.66% |
| MSTR240712C01700000 | 2024-05-31 1:16PM EDT | 2024-07-12 | 128.50 | 132.00 | 145.45 | -96.90 | -42.99% | 2 | 2 | 99.19% |
| MSTR240719C01700000 | 2024-05-31 2:23PM EDT | 2024-07-19 | 151.45 | 153.65 | 165.40 | -20.23 | -11.78% | 31 | 182 | 101.25% |
| MSTR240816C01700000 | 2024-05-31 3:02PM EDT | 2024-08-16 | 228.90 | 228.60 | 238.95 | -70.78 | -23.62% | 7 | 121 | 107.38% |
| MSTR240920C01700000 | 2024-05-31 2:04PM EDT | 2024-09-20 | 293.59 | 292.60 | 307.30 | -75.86 | -20.53% | 9 | 26 | 108.74% |
| MSTR241018C01700000 | 2024-05-29 9:37AM EDT | 2024-10-18 | 419.29 | 338.30 | 355.55 | 0.00 | - | 1 | 24 | 109.88% |
| MSTR241115C01700000 | 2024-05-31 10:11AM EDT | 2024-11-15 | 422.28 | 380.75 | 395.80 | +2.28 | +0.54% | 2 | 71 | 110.54% |
| MSTR250117C01700000 | 2024-05-31 2:55PM EDT | 2025-01-17 | 450.10 | 446.00 | 459.05 | -93.90 | -17.26% | 9 | 143 | 108.03% |
| MSTR250221C01700000 | 2024-05-31 12:28PM EDT | 2025-02-21 | 435.66 | 480.00 | 498.30 | -128.34 | -22.76% | 30 | 15 | 108.10% |
| MSTR251219C01700000 | 2024-05-29 12:21PM EDT | 2025-12-19 | 755.25 | 664.00 | 684.00 | 0.00 | - | 1 | 11 | 100.99% |
| MSTR260116C01700000 | 2024-05-30 10:21AM EDT | 2026-01-16 | 822.89 | 676.00 | 696.00 | 0.00 | - | 1 | 10 | 100.39% |
| MSTR260618C01700000 | 2024-05-31 11:10AM EDT | 2026-06-18 | 742.50 | 732.00 | 752.00 | -89.50 | -10.76% | 2 | 30 | 97.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01700000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 195.94 | 188.00 | 204.00 | +10.66 | +5.75% | 27 | 30 | 89.00% |
| MSTR240614P01700000 | 2024-05-31 1:13PM EDT | 2024-06-14 | 247.67 | 215.15 | 231.75 | +109.67 | +79.47% | 3 | 4 | 91.52% |
| MSTR240621P01700000 | 2024-05-31 10:10AM EDT | 2024-06-21 | 215.35 | 237.90 | 254.00 | -7.86 | -3.52% | 3 | 49 | 91.79% |
| MSTR240628P01700000 | 2024-05-30 3:36PM EDT | 2024-06-28 | 235.55 | 261.85 | 278.40 | -2.62 | -1.10% | 1 | 17 | 94.67% |
| MSTR240719P01700000 | 2024-05-31 10:20AM EDT | 2024-07-19 | 308.75 | 318.05 | 330.50 | +28.19 | +10.05% | 1 | 53 | 96.39% |
| MSTR240816P01700000 | 2024-05-31 2:18PM EDT | 2024-08-16 | 394.80 | 384.60 | 401.25 | +43.80 | +12.48% | 2 | 16 | 101.54% |
| MSTR240920P01700000 | 2024-05-31 9:43AM EDT | 2024-09-20 | 416.95 | 442.20 | 457.05 | +13.40 | +3.32% | 6 | 13 | 101.05% |
| MSTR241018P01700000 | 2024-05-31 9:35AM EDT | 2024-10-18 | 480.55 | 484.25 | 499.80 | +1.75 | +0.37% | 5 | 14 | 101.71% |
| MSTR241115P01700000 | 2024-05-20 12:13PM EDT | 2024-11-15 | 514.85 | 516.35 | 531.40 | 0.00 | - | 7 | 53 | 100.67% |
| MSTR250117P01700000 | 2024-05-30 12:20PM EDT | 2025-01-17 | 580.00 | 572.00 | 589.70 | +49.30 | +9.29% | 1 | 64 | 97.92% |
| MSTR250221P01700000 | 2024-05-10 1:46PM EDT | 2025-02-21 | 734.06 | 601.00 | 618.95 | 0.00 | - | 1 | 5 | 97.06% |
| MSTR251219P01700000 | 2024-04-12 2:14PM EDT | 2025-12-19 | 795.25 | 850.00 | 865.80 | 0.00 | - | 20 | 20 | 102.32% |
| MSTR260116P01700000 | 2024-05-30 10:21AM EDT | 2026-01-16 | 704.89 | 746.00 | 766.00 | 0.00 | - | 1 | 2 | 85.03% |
