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
62 283,74 +314,33 (+0,51 %)
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:2150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C02150000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 1.65 | 2.00 | 2.96 | -3.93 | -70.43% | 24 | 38 | 122.96% |
| MSTR240614C02150000 | 2024-05-30 3:58PM EDT | 2024-06-14 | 15.50 | 7.70 | 12.65 | 0.00 | - | 2 | 2 | 112.62% |
| MSTR240621C02150000 | 2024-05-31 3:17PM EDT | 2024-06-21 | 20.43 | 18.45 | 22.85 | -20.40 | -49.96% | 7 | 68 | 108.86% |
| MSTR240628C02150000 | 2024-05-31 3:32PM EDT | 2024-06-28 | 31.60 | 27.95 | 40.60 | -27.40 | -46.44% | 1 | 8 | 108.83% |
| MSTR240705C02150000 | 2024-05-24 3:29PM EDT | 2024-07-05 | 89.00 | 40.70 | 52.40 | 0.00 | - | 8 | 8 | 107.36% |
| MSTR240719C02150000 | 2024-05-31 1:49PM EDT | 2024-07-19 | 77.65 | 71.35 | 79.85 | -42.85 | -35.56% | 4 | 19 | 108.19% |
| MSTR240816C02150000 | 2024-05-24 1:38PM EDT | 2024-08-16 | 199.75 | 130.00 | 143.25 | 0.00 | - | 2 | 13 | 111.54% |
| MSTR241018C02150000 | 2024-05-13 3:04PM EDT | 2024-10-18 | 129.50 | 238.00 | 249.65 | 0.00 | - | 1 | 5 | 112.33% |
| MSTR241115C02150000 | 2024-05-31 12:40PM EDT | 2024-11-15 | 264.45 | 274.00 | 291.40 | -76.65 | -22.47% | 8 | 11 | 112.02% |
| MSTR250117C02150000 | 2024-05-24 12:13PM EDT | 2025-01-17 | 411.07 | 342.15 | 358.00 | 0.00 | - | 2 | 12 | 109.47% |
| MSTR250221C02150000 | 2024-05-22 10:13AM EDT | 2025-02-21 | 478.00 | 378.00 | 393.15 | 0.00 | - | 1 | 4 | 108.86% |
| MSTR251219C02150000 | 2024-03-22 2:16PM EDT | 2025-12-19 | 680.00 | 384.00 | 404.00 | 0.00 | - | 1 | 1 | 75.68% |
| MSTR260116C02150000 | 2024-05-20 12:04PM EDT | 2026-01-16 | 698.00 | 578.00 | 598.00 | 0.00 | - | 2 | 11 | 99.66% |
| MSTR260618C02150000 | 2024-04-15 1:36PM EDT | 2026-06-18 | 569.53 | 636.00 | 656.00 | 0.00 | - | 1 | 1 | 96.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02150000 | 2024-03-21 9:40AM EDT | 2024-06-21 | 781.65 | 1,006.00 | 1,025.75 | 0.00 | - | 3 | 3 | 390.78% |
| MSTR240719P02150000 | 2024-03-27 10:16AM EDT | 2024-07-19 | 727.50 | 960.25 | 977.05 | 0.00 | - | 1 | 2 | 234.59% |
| MSTR240816P02150000 | 2024-05-24 1:35PM EDT | 2024-08-16 | 682.13 | 736.00 | 752.60 | 0.00 | - | 1 | 7 | 104.51% |
| MSTR241018P02150000 | 2024-05-31 10:14AM EDT | 2024-10-18 | 816.30 | 826.00 | 844.15 | -176.50 | -17.78% | 3 | 1 | 103.10% |
| MSTR260116P02150000 | 2024-03-18 11:44AM EDT | 2026-01-16 | 1,188.00 | 1,244.00 | 1,264.00 | 0.00 | - | - | 3 | 105.34% |
| MSTR260618P02150000 | 2024-03-18 12:44PM EDT | 2026-06-18 | 1,238.00 | 1,272.00 | 1,290.00 | 0.00 | - | - | 4 | 97.37% |
