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
61 768,82 -699,61 (-1,12 %)
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:1720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01720000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 14.45 | 9.35 | 15.30 | -4.97 | -25.59% | 43 | 39 | 88.30% |
| MSTR240628C01720000 | 2024-06-14 11:34AM EDT | 2024-06-28 | 51.17 | 35.30 | 41.00 | +0.20 | +0.39% | 2 | 8 | 94.16% |
| MSTR240705C01720000 | 2024-06-13 12:21PM EDT | 2024-07-05 | 73.05 | 54.00 | 61.30 | 0.00 | - | 2 | 4 | 93.07% |
| MSTR240712C01720000 | 2024-06-11 10:19AM EDT | 2024-07-12 | 93.00 | 79.00 | 87.00 | -5.25 | -5.34% | 1 | 7 | 97.55% |
| MSTR240719C01720000 | 2024-06-14 12:34PM EDT | 2024-07-19 | 97.32 | 99.10 | 107.10 | -13.48 | -12.17% | 1 | 27 | 98.79% |
| MSTR240726C01720000 | 2024-06-14 3:14PM EDT | 2024-07-26 | 123.26 | 119.15 | 132.45 | -88.14 | -41.69% | 1 | 1 | 101.81% |
| MSTR240816C01720000 | 2024-06-13 3:51PM EDT | 2024-08-16 | 180.13 | 175.30 | 186.25 | +9.40 | +5.51% | 1 | 56 | 105.61% |
| MSTR240920C01720000 | 2024-06-14 12:34PM EDT | 2024-09-20 | 232.71 | 242.05 | 252.50 | -145.49 | -38.47% | 2 | 12 | 106.21% |
| MSTR241018C01720000 | 2024-06-13 9:43AM EDT | 2024-10-18 | 326.00 | 285.80 | 298.55 | 0.00 | - | 2 | 10 | 106.50% |
| MSTR241115C01720000 | 2024-06-06 9:57AM EDT | 2024-11-15 | 480.75 | 327.75 | 345.70 | 0.00 | - | 2 | 5 | 107.91% |
| MSTR250117C01720000 | 2024-06-10 2:27PM EDT | 2025-01-17 | 501.80 | 398.75 | 414.75 | 0.00 | - | 1 | 5 | 106.43% |
| MSTR250221C01720000 | 2024-05-29 9:42AM EDT | 2025-02-21 | 568.95 | 437.85 | 453.80 | 0.00 | - | 1 | 3 | 106.92% |
| MSTR251219C01720000 | 2024-06-06 2:05PM EDT | 2025-12-19 | 796.00 | 630.00 | 650.00 | 0.00 | - | 3 | 4 | 100.87% |
| MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 2026-01-16 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 77.42% |
| MSTR260618C01720000 | 2024-06-13 12:39PM EDT | 2026-06-18 | 730.00 | 700.00 | 720.00 | 0.00 | - | 1 | 7 | 97.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01720000 | 2024-06-13 10:49AM EDT | 2024-06-21 | 226.00 | 229.75 | 245.20 | 0.00 | - | 13 | 13 | 89.80% |
| MSTR240628P01720000 | 2024-06-14 11:49AM EDT | 2024-06-28 | 256.70 | 253.70 | 268.65 | +97.10 | +60.84% | 4 | 2 | 92.63% |
| MSTR240705P01720000 | 2024-06-13 3:19PM EDT | 2024-07-05 | 308.08 | 273.85 | 286.30 | 0.00 | - | 8 | 12 | 91.45% |
| MSTR240712P01720000 | 2024-06-13 10:42AM EDT | 2024-07-12 | 283.95 | 294.60 | 309.05 | 0.00 | - | 4 | 0 | 93.87% |
| MSTR240719P01720000 | 2024-06-11 12:43PM EDT | 2024-07-19 | 304.00 | 315.20 | 329.65 | 0.00 | - | 4 | 4 | 95.88% |
| MSTR240816P01720000 | 2024-06-06 10:00AM EDT | 2024-08-16 | 321.00 | 386.40 | 399.15 | 0.00 | - | 1 | 8 | 100.57% |
| MSTR240920P01720000 | 2024-06-14 1:13PM EDT | 2024-09-20 | 457.30 | 443.15 | 456.95 | +80.75 | +21.44% | 1 | 13 | 99.21% |
| MSTR241018P01720000 | 2024-06-04 2:43PM EDT | 2024-10-18 | 433.90 | 483.35 | 496.95 | 0.00 | - | 5 | 19 | 98.94% |
| MSTR241115P01720000 | 2024-06-13 12:10PM EDT | 2024-11-15 | 518.79 | 520.55 | 534.65 | 0.00 | - | 1 | 1 | 99.20% |
| MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 724.55 | 532.00 | 546.75 | 0.00 | - | 3 | 3 | 86.15% |
| MSTR251219P01720000 | 2024-06-05 10:35AM EDT | 2025-12-19 | 717.25 | 758.00 | 776.00 | 0.00 | - | 20 | 1 | 86.19% |
| MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 96.58% |
