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
61 793,80 +840,02 (+1,38 %)
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:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02300000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.85 | 0.70 | 1.15 | -0.75 | -46.88% | 131 | 138 | 129.91% |
| MSTR240628C02300000 | 2024-06-14 3:17PM EDT | 2024-06-28 | 4.20 | 2.94 | 7.45 | -2.18 | -34.17% | 6 | 47 | 118.01% |
| MSTR240705C02300000 | 2024-06-11 11:04AM EDT | 2024-07-05 | 10.00 | 7.15 | 11.05 | -4.18 | -29.48% | 1 | 13 | 106.89% |
| MSTR240712C02300000 | 2024-06-14 2:33PM EDT | 2024-07-12 | 19.70 | 15.00 | 23.00 | -5.45 | -21.67% | 6 | 17 | 108.67% |
| MSTR240719C02300000 | 2024-06-13 3:53PM EDT | 2024-07-19 | 32.70 | 26.00 | 32.05 | 0.00 | - | 3 | 45 | 108.28% |
| MSTR240816C02300000 | 2024-06-14 10:28AM EDT | 2024-08-16 | 90.00 | 77.00 | 83.70 | +6.92 | +8.33% | 6 | 48 | 111.46% |
| MSTR240920C02300000 | 2024-06-13 3:57PM EDT | 2024-09-20 | 132.00 | 126.00 | 137.85 | 0.00 | - | 6 | 5 | 109.16% |
| MSTR241018C02300000 | 2024-06-13 2:42PM EDT | 2024-10-18 | 173.48 | 167.00 | 177.85 | 0.00 | - | 3 | 16 | 108.86% |
| MSTR241115C02300000 | 2024-06-07 9:42AM EDT | 2024-11-15 | 310.00 | 204.00 | 221.15 | 0.00 | - | 11 | 35 | 109.31% |
| MSTR250117C02300000 | 2024-06-14 2:16PM EDT | 2025-01-17 | 271.45 | 276.00 | 288.70 | -38.55 | -12.44% | 8 | 33 | 107.50% |
| MSTR250221C02300000 | 2024-06-14 10:39AM EDT | 2025-02-21 | 336.00 | 312.00 | 325.65 | -100.18 | -22.97% | 1 | 7 | 107.13% |
| MSTR251219C02300000 | 2024-06-14 12:26PM EDT | 2025-12-19 | 517.00 | 510.00 | 530.00 | +23.56 | +4.77% | 3 | 107 | 100.02% |
| MSTR260116C02300000 | 2024-05-15 2:43PM EDT | 2026-01-16 | 495.00 | 520.00 | 540.00 | 0.00 | - | 1 | 5 | 98.95% |
| MSTR260618C02300000 | 2024-06-04 3:58PM EDT | 2026-06-18 | 685.00 | 584.00 | 604.00 | 0.00 | - | 2 | 7 | 96.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02300000 | 2024-05-21 11:43AM EDT | 2024-06-21 | 678.40 | 796.05 | 812.90 | 0.00 | - | 2 | 4 | 91.41% |
| MSTR240719P02300000 | 2024-03-12 1:38PM EDT | 2024-07-19 | 1,104.00 | 918.00 | 933.95 | 0.00 | - | - | 1 | 176.30% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2024-08-16 | 1,152.00 | 870.25 | 888.35 | 0.00 | - | 1 | 3 | 108.62% |
| MSTR241018P02300000 | 2024-06-12 11:42AM EDT | 2024-10-18 | 845.80 | 936.85 | 953.85 | 0.00 | - | 3 | 42 | 99.14% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 142.96% |
| MSTR250117P02300000 | 2024-06-10 12:33PM EDT | 2025-01-17 | 971.60 | 1,024.00 | 1,040.90 | 0.00 | - | 1 | 32 | 95.56% |
| MSTR250221P02300000 | 2024-03-14 11:34AM EDT | 2025-02-21 | 1,195.05 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 112.56% |
