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
62 375,15 +380,68 (+0,61 %)
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:2600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C02600000 | 2024-05-31 2:59PM EDT | 2024-06-07 | 0.55 | 0.00 | 1.05 | -0.61 | -52.59% | 31 | 195 | 146.29% |
| MSTR240614C02600000 | 2024-05-31 11:08AM EDT | 2024-06-14 | 3.56 | 1.55 | 4.90 | -2.14 | -37.54% | 9 | 80 | 129.64% |
| MSTR240621C02600000 | 2024-05-31 10:14AM EDT | 2024-06-21 | 10.10 | 7.45 | 11.20 | -3.28 | -24.51% | 4 | 67 | 126.15% |
| MSTR240628C02600000 | 2024-05-30 3:27PM EDT | 2024-06-28 | 24.00 | 11.60 | 20.00 | 0.00 | - | 2 | 1 | 121.32% |
| MSTR240705C02600000 | 2024-05-24 3:18PM EDT | 2024-07-05 | 47.88 | 20.00 | 26.80 | 0.00 | - | 25 | 20 | 118.46% |
| MSTR240719C02600000 | 2024-05-31 12:01PM EDT | 2024-07-19 | 42.40 | 38.90 | 48.45 | -9.10 | -17.67% | 1 | 34 | 117.57% |
| MSTR240920C02600000 | 2024-05-30 10:12AM EDT | 2024-09-20 | 196.00 | 134.30 | 146.55 | 0.00 | - | 1 | 1 | 115.74% |
| MSTR241018C02600000 | 2024-05-20 9:30AM EDT | 2024-10-18 | 243.20 | 174.20 | 186.60 | 0.00 | - | 1 | 4 | 115.27% |
| MSTR241115C02600000 | 2024-05-17 12:16PM EDT | 2024-11-15 | 268.35 | 206.00 | 221.70 | 0.00 | - | 2 | 2 | 113.83% |
| MSTR250117C02600000 | 2024-05-30 9:54AM EDT | 2025-01-17 | 358.00 | 270.00 | 285.60 | 0.00 | - | 1 | 117 | 110.67% |
| MSTR250221C02600000 | 2024-05-14 12:51PM EDT | 2025-02-21 | 189.31 | 304.00 | 318.60 | 0.00 | - | 1 | 3 | 109.64% |
| MSTR251219C02600000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 816.00 | 370.00 | 390.00 | 0.00 | - | 1 | 1 | 84.17% |
| MSTR260116C02600000 | 2024-05-31 2:33PM EDT | 2026-01-16 | 505.00 | 500.00 | 520.00 | -100.00 | -16.53% | 1 | 1 | 99.05% |
| MSTR260618C02600000 | 2024-05-29 10:42AM EDT | 2026-06-18 | 647.68 | 558.00 | 578.00 | 0.00 | - | 1 | 8 | 95.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02600000 | 2024-03-20 9:33AM EDT | 2024-06-21 | 1,300.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| MSTR241115P02600000 | 2024-05-30 10:20AM EDT | 2024-11-15 | 1,137.32 | 1,234.00 | 1,252.05 | 0.00 | - | 1 | 1 | 101.86% |
| MSTR250117P02600000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,557.44 | 1,206.00 | 1,222.85 | 0.00 | - | 2 | 20 | 80.27% |
| MSTR250221P02600000 | 2024-05-01 3:57PM EDT | 2025-02-21 | 1,643.35 | 1,308.00 | 1,323.60 | 0.00 | - | - | 1 | 95.79% |
