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
62 287,88 +282,04 (+0,45 %)
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:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01800000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 11.72 | 10.70 | 12.85 | -11.33 | -49.15% | 649 | 282 | 97.52% |
| MSTR240614C01800000 | 2024-05-31 1:52PM EDT | 2024-06-14 | 35.15 | 29.75 | 35.95 | -11.55 | -24.73% | 65 | 53 | 96.80% |
| MSTR240621C01800000 | 2024-05-31 2:54PM EDT | 2024-06-21 | 54.10 | 49.75 | 58.65 | -13.90 | -20.44% | 81 | 269 | 97.52% |
| MSTR240628C01800000 | 2024-05-31 3:12PM EDT | 2024-06-28 | 75.00 | 71.80 | 83.50 | -12.67 | -14.45% | 15 | 22 | 100.42% |
| MSTR240705C01800000 | 2024-05-31 12:12PM EDT | 2024-07-05 | 90.61 | 86.00 | 98.55 | -49.39 | -35.28% | 2 | 4 | 98.32% |
| MSTR240719C01800000 | 2024-05-31 2:57PM EDT | 2024-07-19 | 129.92 | 128.10 | 138.45 | -15.08 | -10.40% | 22 | 153 | 102.47% |
| MSTR240816C01800000 | 2024-05-30 3:37PM EDT | 2024-08-16 | 208.60 | 200.55 | 211.60 | -26.40 | -11.23% | 1 | 112 | 108.19% |
| MSTR240920C01800000 | 2024-05-28 1:58PM EDT | 2024-09-20 | 339.47 | 265.20 | 279.90 | 0.00 | - | 3 | 5 | 109.46% |
| MSTR241018C01800000 | 2024-05-31 12:18PM EDT | 2024-10-18 | 290.00 | 312.05 | 329.10 | -52.70 | -15.38% | 9 | 35 | 110.68% |
| MSTR241115C01800000 | 2024-05-23 12:12PM EDT | 2024-11-15 | 360.00 | 350.05 | 367.30 | -75.00 | -17.24% | 1 | 22 | 110.35% |
| MSTR250117C01800000 | 2024-05-31 3:39PM EDT | 2025-01-17 | 426.12 | 418.85 | 433.40 | -28.88 | -6.35% | 15 | 111 | 108.32% |
| MSTR250221C01800000 | 2024-05-31 10:30AM EDT | 2025-02-21 | 468.30 | 454.00 | 471.50 | -16.70 | -3.44% | 1 | 30 | 108.24% |
| MSTR251219C01800000 | 2024-05-28 1:33PM EDT | 2025-12-19 | 760.00 | 640.00 | 660.00 | 0.00 | - | 1 | 17 | 100.85% |
| MSTR260116C01800000 | 2024-05-21 10:04AM EDT | 2026-01-16 | 818.22 | 652.00 | 672.00 | 0.00 | - | 1 | 18 | 100.20% |
| MSTR260618C01800000 | 2024-05-31 11:57AM EDT | 2026-06-18 | 695.10 | 710.00 | 730.00 | -86.90 | -11.11% | 19 | 13 | 97.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01800000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 278.28 | 280.40 | 294.00 | +123.23 | +79.48% | 8 | 12 | 97.32% |
| MSTR240614P01800000 | 2024-05-28 12:32PM EDT | 2024-06-14 | 224.22 | 299.35 | 314.90 | 0.00 | - | 4 | 4 | 95.40% |
| MSTR240621P01800000 | 2024-05-29 1:31PM EDT | 2024-06-21 | 248.00 | 317.85 | 334.00 | 0.00 | - | 3 | 26 | 94.41% |
| MSTR240719P01800000 | 2024-05-31 1:00PM EDT | 2024-07-19 | 425.00 | 390.00 | 406.35 | +78.53 | +22.67% | 8 | 65 | 97.55% |
| MSTR240816P01800000 | 2024-05-29 2:30PM EDT | 2024-08-16 | 406.65 | 456.00 | 474.60 | 0.00 | - | 2 | 4 | 102.35% |
| MSTR241018P01800000 | 2024-05-30 10:20AM EDT | 2024-10-18 | 492.00 | 555.05 | 573.40 | 0.00 | - | 1 | 6 | 102.21% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 718.37 | 772.00 | 790.70 | 0.00 | - | 2 | 3 | 147.17% |
| MSTR250117P01800000 | 2024-05-30 9:37AM EDT | 2025-01-17 | 601.95 | 644.00 | 662.25 | 0.00 | - | 1 | 6 | 98.09% |
| MSTR250221P01800000 | 2024-05-24 11:12AM EDT | 2025-02-21 | 659.00 | 672.00 | 689.85 | 0.00 | - | 2 | 3 | 96.87% |
| MSTR251219P01800000 | 2024-05-30 9:42AM EDT | 2025-12-19 | 774.00 | 810.00 | 830.00 | 0.00 | - | 1 | 1 | 85.56% |
| MSTR260116P01800000 | 2024-05-28 1:34PM EDT | 2026-01-16 | 801.48 | 818.00 | 838.00 | 0.00 | - | 1 | 1 | 84.63% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 93.83% |
