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
62 318,37 +417,62 (+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:2250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C02250000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 1.63 | 0.75 | 2.36 | -1.87 | -53.43% | 4 | 175 | 127.31% |
| MSTR240614C02250000 | 2024-05-31 1:12PM EDT | 2024-06-14 | 8.25 | 6.15 | 9.80 | -11.06 | -57.28% | 3 | 4 | 117.67% |
| MSTR240621C02250000 | 2024-05-31 3:18PM EDT | 2024-06-21 | 16.02 | 14.85 | 18.85 | -8.53 | -34.75% | 9 | 41 | 112.96% |
| MSTR240628C02250000 | 2024-05-24 1:57PM EDT | 2024-06-28 | 38.00 | 24.80 | 31.60 | -21.43 | -36.06% | 1 | 1 | 111.64% |
| MSTR240719C02250000 | 2024-05-31 10:44AM EDT | 2024-07-19 | 69.81 | 61.00 | 70.40 | -42.91 | -38.07% | 1 | 68 | 110.12% |
| MSTR240816C02250000 | 2024-05-31 12:39PM EDT | 2024-08-16 | 116.19 | 117.35 | 129.15 | -74.21 | -38.98% | 55 | 60 | 112.83% |
| MSTR241018C02250000 | 2024-05-31 12:12PM EDT | 2024-10-18 | 208.65 | 220.00 | 236.00 | -73.85 | -26.14% | 1 | 6 | 113.22% |
| MSTR241115C02250000 | 2024-05-28 2:31PM EDT | 2024-11-15 | 326.00 | 256.00 | 274.05 | 0.00 | - | 1 | 4 | 112.45% |
| MSTR250117C02250000 | 2024-05-24 2:07PM EDT | 2025-01-17 | 423.74 | 324.20 | 340.25 | 0.00 | - | 1 | 19 | 109.83% |
| MSTR250221C02250000 | 2024-05-31 1:00PM EDT | 2025-02-21 | 353.00 | 360.00 | 374.35 | -98.74 | -21.86% | 1 | 7 | 109.08% |
| MSTR251219C02250000 | 2024-05-20 11:23AM EDT | 2025-12-19 | 653.32 | 548.00 | 568.00 | 0.00 | - | 1 | 5 | 100.40% |
| MSTR260116C02250000 | 2024-05-30 11:17AM EDT | 2026-01-16 | 675.90 | 560.00 | 580.00 | 0.00 | - | 2 | 22 | 99.63% |
| MSTR260618C02250000 | 2024-03-14 11:59AM EDT | 2026-06-18 | 808.00 | 602.00 | 622.00 | 0.00 | - | 1 | 3 | 94.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P02250000 | 2024-05-20 3:00PM EDT | 2024-06-07 | 592.29 | 716.20 | 735.00 | 0.00 | - | - | 1 | 93.95% |
| MSTR240621P02250000 | 2024-05-30 3:48PM EDT | 2024-06-21 | 720.00 | 729.90 | 747.50 | 0.00 | - | 1 | 4 | 106.77% |
| MSTR240719P02250000 | 2024-05-20 11:37AM EDT | 2024-07-19 | 740.30 | 772.25 | 789.25 | 0.00 | - | 1 | 2 | 103.68% |
| MSTR240816P02250000 | 2024-03-21 11:30AM EDT | 2024-08-16 | 946.35 | 1,146.05 | 1,165.15 | 0.00 | - | - | 2 | 225.40% |
| MSTR241018P02250000 | 2024-04-08 11:26AM EDT | 2024-10-18 | 1,035.90 | 1,108.90 | 1,125.10 | 0.00 | - | - | 1 | 156.85% |
| MSTR250117P02250000 | 2024-04-17 11:08AM EDT | 2025-01-17 | 1,231.50 | 1,000.00 | 1,017.90 | 0.00 | - | 19 | 14 | 99.76% |
| MSTR260116P02250000 | 2024-03-14 10:55AM EDT | 2026-01-16 | 1,228.95 | 1,200.00 | 1,220.00 | 0.00 | - | 4 | 6 | 88.24% |
