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
62 381,17 +279,78 (+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:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01900000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 8.00 | 6.15 | 10.50 | -6.00 | -42.86% | 316 | 240 | 109.24% |
| MSTR240614C01900000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 22.80 | 20.35 | 25.70 | -9.50 | -29.41% | 19 | 105 | 101.83% |
| MSTR240621C01900000 | 2024-05-31 3:30PM EDT | 2024-06-21 | 39.92 | 36.75 | 43.80 | -12.03 | -23.16% | 120 | 240 | 100.74% |
| MSTR240628C01900000 | 2024-05-31 10:48AM EDT | 2024-06-28 | 52.00 | 54.35 | 66.60 | -37.00 | -41.57% | 3 | 16 | 102.65% |
| MSTR240705C01900000 | 2024-05-31 11:09AM EDT | 2024-07-05 | 80.00 | 68.00 | 80.85 | -45.53 | -36.27% | 1 | 1 | 100.63% |
| MSTR240719C01900000 | 2024-05-31 10:55AM EDT | 2024-07-19 | 119.29 | 107.20 | 117.15 | -8.91 | -6.95% | 5 | 74 | 103.94% |
| MSTR240816C01900000 | 2024-05-31 2:04PM EDT | 2024-08-16 | 178.59 | 176.00 | 188.05 | -21.41 | -10.71% | 5 | 51 | 108.98% |
| MSTR240920C01900000 | 2024-05-31 10:37AM EDT | 2024-09-20 | 254.88 | 241.10 | 257.05 | -68.70 | -21.23% | 1 | 1 | 110.42% |
| MSTR241018C01900000 | 2024-05-31 12:13PM EDT | 2024-10-18 | 267.95 | 288.00 | 300.45 | -63.02 | -19.04% | 3 | 16 | 110.75% |
| MSTR241115C01900000 | 2024-05-28 12:19PM EDT | 2024-11-15 | 310.00 | 326.00 | 341.10 | -109.67 | -26.13% | 1 | 18 | 110.64% |
| MSTR250117C01900000 | 2024-05-31 10:32AM EDT | 2025-01-17 | 379.24 | 394.00 | 410.50 | -37.76 | -9.06% | 10 | 92 | 108.68% |
| MSTR250221C01900000 | 2024-05-30 10:17AM EDT | 2025-02-21 | 550.00 | 430.00 | 447.20 | 0.00 | - | 1 | 20 | 108.43% |
| MSTR251219C01900000 | 2024-05-20 12:22PM EDT | 2025-12-19 | 756.95 | 618.00 | 638.00 | 0.00 | - | 2 | 112 | 100.80% |
| MSTR260116C01900000 | 2024-05-30 10:50AM EDT | 2026-01-16 | 745.00 | 630.00 | 650.00 | 0.00 | - | 1 | 4 | 100.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01900000 | 2024-05-31 12:02PM EDT | 2024-06-07 | 405.10 | 372.95 | 390.00 | +106.51 | +35.67% | 2 | 3 | 101.37% |
| MSTR240614P01900000 | 2024-05-24 9:40AM EDT | 2024-06-14 | 386.05 | 387.20 | 404.00 | 0.00 | - | 1 | 1 | 97.65% |
| MSTR240621P01900000 | 2024-05-31 12:21PM EDT | 2024-06-21 | 485.35 | 405.40 | 420.00 | +169.59 | +53.71% | 1 | 6 | 97.82% |
| MSTR240719P01900000 | 2024-04-03 1:03PM EDT | 2024-07-19 | 594.00 | 752.45 | 764.65 | 0.00 | - | 1 | 10 | 227.26% |
| MSTR240816P01900000 | 2024-05-29 11:23AM EDT | 2024-08-16 | 482.25 | 532.00 | 549.90 | 0.00 | - | 1 | 9 | 102.92% |
| MSTR240920P01900000 | 2024-05-29 11:23AM EDT | 2024-09-20 | 542.75 | 589.35 | 606.95 | 0.00 | - | - | 1 | 102.56% |
| MSTR241018P01900000 | 2024-05-31 11:03AM EDT | 2024-10-18 | 634.50 | 630.00 | 646.85 | -50.50 | -7.37% | 1 | 6 | 102.46% |
| MSTR241115P01900000 | 2024-05-17 3:58PM EDT | 2024-11-15 | 680.75 | 662.00 | 679.25 | 0.00 | - | 4 | 5 | 101.34% |
| MSTR250117P01900000 | 2024-05-29 11:19AM EDT | 2025-01-17 | 684.25 | 718.00 | 735.75 | 0.00 | - | 2 | 14 | 98.08% |
| MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 2025-12-19 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 89.73% |
| MSTR260116P01900000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 918.40 | 1,012.00 | 1,031.95 | 0.00 | - | 2 | 2 | 101.09% |
