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
62 341,06 +413,15 (+0,67 %)
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:1960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01960000 | 2024-05-31 2:51PM EDT | 2024-06-07 | 5.25 | 4.35 | 7.40 | -10.75 | -67.19% | 5 | 5 | 111.79% |
| MSTR240614C01960000 | 2024-05-24 1:23PM EDT | 2024-06-14 | 57.00 | 15.20 | 21.95 | 0.00 | - | 1 | 2 | 104.34% |
| MSTR240621C01960000 | 2024-05-31 10:01AM EDT | 2024-06-21 | 46.93 | 30.50 | 37.85 | -15.15 | -24.40% | 7 | 24 | 102.90% |
| MSTR240705C01960000 | 2024-05-29 11:40AM EDT | 2024-07-05 | 96.03 | 58.95 | 71.90 | 0.00 | - | - | 1 | 101.84% |
| MSTR240719C01960000 | 2024-05-31 11:17AM EDT | 2024-07-19 | 104.53 | 95.60 | 106.45 | -130.47 | -55.52% | 2 | 7 | 104.64% |
| MSTR240816C01960000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 311.30 | 164.00 | 174.70 | 0.00 | - | 3 | 6 | 109.51% |
| MSTR241018C01960000 | 2024-05-31 10:22AM EDT | 2024-10-18 | 301.40 | 274.00 | 287.15 | +147.65 | +96.03% | 1 | 4 | 111.05% |
| MSTR241115C01960000 | 2024-02-29 4:08PM EDT | 2024-11-15 | 153.80 | 584.00 | 600.20 | 0.00 | - | - | 1 | 179.00% |
| MSTR250117C01960000 | 2024-04-17 11:08AM EDT | 2025-01-17 | 271.68 | 454.00 | 471.65 | 0.00 | - | 1 | 22 | 124.48% |
| MSTR250221C01960000 | 2024-05-13 12:25PM EDT | 2025-02-21 | 265.59 | 416.00 | 432.50 | 0.00 | - | 2 | 2 | 108.39% |
| MSTR260116C01960000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,032.00 | 472.00 | 487.70 | 0.00 | - | 1 | 2 | 79.82% |
| MSTR260618C01960000 | 2024-03-18 10:31AM EDT | 2026-06-18 | 868.47 | 474.00 | 494.00 | 0.00 | - | - | 1 | 71.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01960000 | 2024-05-22 12:02PM EDT | 2024-06-07 | 320.00 | 432.70 | 450.00 | 0.00 | - | - | 2 | 111.67% |
| MSTR240621P01960000 | 2024-04-03 3:44PM EDT | 2024-06-21 | 618.45 | 766.55 | 780.90 | 0.00 | - | 1 | 2 | 326.28% |
| MSTR240719P01960000 | 2024-05-31 9:38AM EDT | 2024-07-19 | 490.00 | 518.00 | 534.15 | -25.00 | -4.85% | 4 | 6 | 99.37% |
| MSTR240816P01960000 | 2024-05-20 2:13PM EDT | 2024-08-16 | 555.79 | 580.00 | 596.70 | 0.00 | - | 2 | 4 | 103.40% |
| MSTR241018P01960000 | 2024-02-29 10:31AM EDT | 2024-10-18 | 1,057.00 | 766.25 | 778.35 | 0.00 | - | - | 1 | 126.00% |
| MSTR241115P01960000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 870.86 | 648.00 | 664.95 | 0.00 | - | 1 | 4 | 86.90% |
| MSTR250117P01960000 | 2024-02-29 10:31AM EDT | 2025-01-17 | 1,076.00 | 834.00 | 849.65 | 0.00 | - | - | 1 | 112.58% |
| MSTR250221P01960000 | 2024-04-11 9:40AM EDT | 2025-02-21 | 873.95 | 948.00 | 961.85 | 0.00 | - | - | 1 | 127.36% |
| MSTR260116P01960000 | 2024-03-18 11:35AM EDT | 2026-01-16 | 1,038.00 | 1,090.00 | 1,108.00 | 0.00 | - | - | 1 | 105.30% |
