La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 877,01 -530,79 (-0,85 %)
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:1980.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01980000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 3.06 | 2.70 | 4.10 | -3.44 | -52.92% | 16 | 51 | 110.25% |
| MSTR240628C01980000 | 2024-06-13 3:51PM EDT | 2024-06-28 | 15.55 | 9.85 | 14.30 | 0.00 | - | 1 | 3 | 101.28% |
| MSTR240705C01980000 | 2024-06-14 10:06AM EDT | 2024-07-05 | 30.00 | 20.00 | 27.65 | -67.85 | -69.34% | 1 | 7 | 99.17% |
| MSTR240712C01980000 | 2024-06-13 12:59PM EDT | 2024-07-12 | 46.84 | 37.00 | 45.75 | 0.00 | - | 1 | 1 | 102.53% |
| MSTR240719C01980000 | 2024-06-13 9:36AM EDT | 2024-07-19 | 79.00 | 53.00 | 59.50 | 0.00 | - | 5 | 23 | 102.64% |
| MSTR240726C01980000 | 2024-06-11 2:44PM EDT | 2024-07-26 | 93.20 | 71.00 | 81.00 | 0.00 | - | 1 | 1 | 105.84% |
| MSTR240816C01980000 | 2024-06-12 11:11AM EDT | 2024-08-16 | 197.80 | 117.00 | 128.05 | 0.00 | - | 54 | 71 | 107.68% |
| MSTR240920C01980000 | 2024-06-12 2:38PM EDT | 2024-09-20 | 250.43 | 179.00 | 190.75 | 0.00 | - | - | 0 | 107.52% |
| MSTR241018C01980000 | 2024-06-11 12:00PM EDT | 2024-10-18 | 238.65 | 221.60 | 239.15 | 0.00 | - | 2 | 7 | 108.01% |
| MSTR241115C01980000 | 2024-06-05 10:17AM EDT | 2024-11-15 | 375.00 | 262.55 | 278.45 | 0.00 | - | 5 | 30 | 108.09% |
| MSTR250117C01980000 | 2024-06-10 1:38PM EDT | 2025-01-17 | 430.52 | 336.55 | 351.90 | 0.00 | - | 2 | 33 | 107.09% |
| MSTR250221C01980000 | 2024-06-07 3:25PM EDT | 2025-02-21 | 457.12 | 374.75 | 389.05 | 0.00 | - | 1 | 40 | 107.02% |
| MSTR251219C01980000 | 2024-06-13 3:37PM EDT | 2025-12-19 | 560.00 | 572.00 | 592.00 | 0.00 | - | 4 | 5 | 100.54% |
| MSTR260116C01980000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,028.00 | 468.00 | 486.00 | 0.00 | - | 1 | 2 | 83.36% |
| MSTR260618C01980000 | 2024-03-18 12:07PM EDT | 2026-06-18 | 836.15 | 470.00 | 490.00 | 0.00 | - | 2 | 27 | 74.53% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01980000 | 2024-04-22 1:47PM EDT | 2024-06-21 | 742.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719P01980000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 494.00 | 527.25 | 544.00 | 0.00 | - | 5 | 11 | 99.03% |
| MSTR240816P01980000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 548.00 | 586.00 | 601.20 | 0.00 | - | 6 | 17 | 101.78% |
| MSTR241018P01980000 | 2024-06-10 11:45AM EDT | 2024-10-18 | 617.95 | 677.20 | 691.35 | 0.00 | - | 1 | 1 | 99.20% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 2024-11-15 | 874.11 | 874.00 | 892.15 | 0.00 | - | 1 | 1 | 141.28% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 2025-01-17 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 114.76% |
| MSTR260116P01980000 | 2024-03-04 11:05AM EDT | 2026-01-16 | 1,134.11 | 972.00 | 992.50 | 0.00 | - | 1 | 1 | 86.27% |
