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
62 387,78 +348,26 (+0,56 %)
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:1920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01920000 | 2024-05-31 11:48AM EDT | 2024-06-07 | 6.96 | 5.80 | 9.45 | -6.66 | -48.90% | 23 | 8 | 110.82% |
| MSTR240614C01920000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 24.30 | 17.65 | 24.40 | -43.70 | -64.26% | 2 | 1 | 102.10% |
| MSTR240621C01920000 | 2024-05-30 12:44PM EDT | 2024-06-21 | 71.76 | 34.00 | 41.75 | 0.00 | - | 1 | 14 | 101.24% |
| MSTR240628C01920000 | 2024-05-29 11:40AM EDT | 2024-06-28 | 86.46 | 51.50 | 63.70 | 0.00 | - | 1 | 1 | 103.11% |
| MSTR240719C01920000 | 2024-05-23 9:50AM EDT | 2024-07-19 | 156.81 | 103.60 | 114.55 | 0.00 | - | 1 | 21 | 104.55% |
| MSTR240816C01920000 | 2024-05-31 10:26AM EDT | 2024-08-16 | 185.00 | 172.05 | 182.70 | -60.80 | -24.74% | 1 | 4 | 109.04% |
| MSTR241018C01920000 | 2024-05-31 12:19PM EDT | 2024-10-18 | 258.45 | 282.00 | 295.90 | -87.91 | -25.38% | 2 | 22 | 110.68% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 2024-11-15 | 380.00 | 212.00 | 224.25 | 0.00 | - | 2 | 3 | 83.83% |
| MSTR250117C01920000 | 2024-05-31 11:17AM EDT | 2025-01-17 | 395.00 | 390.00 | 404.50 | -95.90 | -19.54% | 2 | 17 | 108.66% |
| MSTR250221C01920000 | 2024-05-31 2:46PM EDT | 2025-02-21 | 433.00 | 426.00 | 441.50 | -272.95 | -38.66% | 1 | 19 | 108.42% |
| MSTR251219C01920000 | 2024-05-29 12:20PM EDT | 2025-12-19 | 695.00 | 614.00 | 634.00 | 0.00 | - | 31 | 41 | 100.83% |
| MSTR260116C01920000 | 2024-05-28 3:03PM EDT | 2026-01-16 | 728.00 | 626.00 | 646.00 | 0.00 | - | 1 | 3 | 100.14% |
| MSTR260618C01920000 | 2024-04-30 11:00AM EDT | 2026-06-18 | 438.50 | 786.00 | 810.00 | 0.00 | - | 1 | 1 | 111.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01920000 | 2024-05-24 10:36AM EDT | 2024-06-21 | 394.95 | 421.80 | 437.50 | 0.00 | - | 14 | 13 | 97.58% |
| MSTR240719P01920000 | 2024-05-21 2:25PM EDT | 2024-07-19 | 440.92 | 484.40 | 501.55 | 0.00 | - | - | 1 | 98.84% |
| MSTR240816P01920000 | 2024-03-28 10:18AM EDT | 2024-08-16 | 634.46 | 781.40 | 797.85 | 0.00 | - | 1 | 1 | 187.09% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 2024-11-15 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 121.62% |
| MSTR250117P01920000 | 2024-05-22 2:59PM EDT | 2025-01-17 | 716.20 | 732.00 | 750.35 | 0.00 | - | 26 | 27 | 97.93% |
| MSTR260116P01920000 | 2024-03-01 10:44AM EDT | 2026-01-16 | 1,134.00 | 938.00 | 956.00 | 0.00 | - | 1 | 1 | 88.34% |
