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
62 313,64 +710,62 (+1,15 %)
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:2450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C02450000 | 2024-05-30 3:31PM EDT | 2024-06-07 | 1.63 | 0.00 | 4.85 | 0.00 | - | 7 | 14 | 159.69% |
| MSTR240614C02450000 | 2024-05-31 10:56AM EDT | 2024-06-14 | 5.66 | 2.65 | 7.95 | -2.94 | -34.19% | 11 | 50 | 127.48% |
| MSTR240621C02450000 | 2024-05-24 3:32PM EDT | 2024-06-21 | 28.50 | 7.85 | 14.00 | 0.00 | - | 7 | 23 | 118.89% |
| MSTR240719C02450000 | 2024-05-29 10:31AM EDT | 2024-07-19 | 78.33 | 46.80 | 56.75 | 0.00 | - | 4 | 17 | 114.64% |
| MSTR240816C02450000 | 2024-05-29 1:19PM EDT | 2024-08-16 | 133.79 | 95.95 | 107.55 | 0.00 | - | 3 | 24 | 115.46% |
| MSTR240920C02450000 | 2024-05-28 1:26PM EDT | 2024-09-20 | 205.00 | 150.00 | 163.15 | 0.00 | - | 1 | 1 | 114.44% |
| MSTR241018C02450000 | 2024-05-30 3:43PM EDT | 2024-10-18 | 222.37 | 192.25 | 205.05 | 0.00 | - | 1 | 6 | 114.34% |
| MSTR241115C02450000 | 2024-05-22 11:44AM EDT | 2024-11-15 | 342.80 | 226.00 | 237.80 | 0.00 | - | 2 | 6 | 112.75% |
| MSTR250117C02450000 | 2024-05-30 3:41PM EDT | 2025-01-17 | 325.65 | 292.00 | 307.55 | 0.00 | - | 1 | 7 | 110.39% |
| MSTR250221C02450000 | 2024-04-01 11:41AM EDT | 2025-02-21 | 510.57 | 137.00 | 148.85 | 0.00 | - | 1 | 7 | 71.35% |
| MSTR251219C02450000 | 2024-05-24 10:17AM EDT | 2025-12-19 | 564.00 | 514.00 | 534.00 | 0.00 | - | 1 | 25 | 100.28% |
| MSTR260116C02450000 | 2024-04-29 3:29PM EDT | 2026-01-16 | 410.00 | 586.00 | 606.00 | 0.00 | - | 1 | 9 | 107.58% |
| MSTR260618C02450000 | 2024-05-09 12:44PM EDT | 2026-06-18 | 433.83 | 582.65 | 602.00 | 0.00 | - | 15 | 16 | 95.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02450000 | 2024-03-11 9:31AM EDT | 2024-06-21 | 1,154.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240719P02450000 | 2024-03-12 1:38PM EDT | 2024-07-19 | 1,232.00 | 1,042.00 | 1,060.00 | 0.00 | - | - | 1 | 157.37% |
| MSTR240816P02450000 | 2024-03-21 11:13AM EDT | 2024-08-16 | 1,118.70 | 1,328.45 | 1,347.55 | 0.00 | - | 1 | 3 | 231.63% |
| MSTR241018P02450000 | 2024-04-08 1:03PM EDT | 2024-10-18 | 1,190.10 | 1,284.40 | 1,302.70 | 0.00 | - | 3 | 4 | 159.97% |
| MSTR250117P02450000 | 2024-03-25 1:53PM EDT | 2025-01-17 | 1,187.50 | 1,346.00 | 1,362.75 | 0.00 | - | 1 | 11 | 137.15% |
| MSTR250221P02450000 | 2024-03-08 1:26PM EDT | 2025-02-21 | 1,378.00 | 1,302.00 | 1,322.00 | 0.00 | - | 2 | 6 | 119.63% |
| MSTR251219P02450000 | 2024-03-07 1:46PM EDT | 2025-12-19 | 1,462.00 | 1,390.00 | 1,410.00 | 0.00 | - | - | 1 | 93.65% |
