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
62 362,21 +420,51 (+0,68 %)
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:1880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01880000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 9.00 | 6.90 | 9.00 | -7.03 | -43.86% | 18 | 29 | 104.19% |
| MSTR240614C01880000 | 2024-05-31 3:26PM EDT | 2024-06-14 | 25.15 | 21.25 | 27.65 | -28.35 | -52.99% | 1 | 3 | 100.54% |
| MSTR240621C01880000 | 2024-05-30 3:48PM EDT | 2024-06-21 | 35.97 | 38.10 | 47.20 | -18.46 | -33.92% | 5 | 124 | 100.06% |
| MSTR240628C01880000 | 2024-05-30 10:30AM EDT | 2024-06-28 | 123.16 | 57.30 | 69.65 | 0.00 | - | 1 | 1 | 102.16% |
| MSTR240719C01880000 | 2024-05-28 1:09PM EDT | 2024-07-19 | 169.00 | 111.05 | 122.15 | 0.00 | - | 1 | 6 | 103.90% |
| MSTR240816C01880000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 187.44 | 180.70 | 191.65 | -55.01 | -22.69% | 2 | 13 | 108.68% |
| MSTR241018C01880000 | 2024-05-31 10:13AM EDT | 2024-10-18 | 330.75 | 292.00 | 305.10 | -28.25 | -7.87% | 3 | 5 | 110.54% |
| MSTR241115C01880000 | 2024-04-01 2:22PM EDT | 2024-11-15 | 551.91 | 167.30 | 182.00 | 0.00 | - | 1 | 3 | 70.73% |
| MSTR250117C01880000 | 2024-05-22 12:02PM EDT | 2025-01-17 | 549.07 | 400.00 | 413.40 | 0.00 | - | 1 | 56 | 108.58% |
| MSTR250221C01880000 | 2024-05-21 9:34AM EDT | 2025-02-21 | 605.32 | 434.00 | 452.10 | 0.00 | - | 4 | 4 | 108.34% |
| MSTR251219C01880000 | 2024-03-11 10:13AM EDT | 2025-12-19 | 719.00 | 598.00 | 618.00 | 0.00 | - | 15 | 16 | 97.27% |
| MSTR260116C01880000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 538.58 | 634.00 | 654.00 | 0.00 | - | 1 | 4 | 100.09% |
| MSTR260618C01880000 | 2024-05-21 9:36AM EDT | 2026-06-18 | 880.00 | 692.00 | 712.00 | 0.00 | - | 1 | 6 | 96.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01880000 | 2024-05-28 1:46PM EDT | 2024-06-07 | 257.30 | 353.35 | 372.00 | 0.00 | - | 1 | 4 | 101.72% |
| MSTR240621P01880000 | 2024-05-22 10:03AM EDT | 2024-06-21 | 341.88 | 385.00 | 402.00 | 0.00 | - | 1 | 6 | 95.75% |
| MSTR240719P01880000 | 2024-04-02 9:32AM EDT | 2024-07-19 | 690.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P01880000 | 2024-05-30 1:51PM EDT | 2024-08-16 | 457.40 | 516.00 | 534.50 | 0.00 | - | 1 | 4 | 102.70% |
| MSTR241018P01880000 | 2024-03-05 10:46AM EDT | 2024-10-18 | 889.15 | 682.85 | 698.00 | 0.00 | - | 1 | 1 | 120.23% |
| MSTR241115P01880000 | 2024-05-22 11:29AM EDT | 2024-11-15 | 605.00 | 646.00 | 663.40 | 0.00 | - | 2 | 1 | 101.08% |
| MSTR251219P01880000 | 2024-03-13 11:12AM EDT | 2025-12-19 | 910.05 | 908.00 | 927.80 | 0.00 | - | - | 1 | 90.77% |
