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
62 295,39 +312,33 (+0,50 %)
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:2800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C02800000 | 2024-05-30 3:59PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.70 | +0.01 | +1.01% | 4 | 10 | 157.23% |
| MSTR240614C02800000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 2.73 | 3.50 | 6.90 | -1.61 | -37.10% | 13 | 32 | 154.82% |
| MSTR240621C02800000 | 2024-05-31 12:06PM EDT | 2024-06-21 | 8.15 | 4.80 | 10.55 | -2.23 | -21.48% | 4 | 59 | 134.74% |
| MSTR240628C02800000 | 2024-05-29 11:59AM EDT | 2024-06-28 | 17.87 | 7.20 | 14.75 | 0.00 | - | 10 | 9 | 124.38% |
| MSTR240719C02800000 | 2024-05-24 3:30PM EDT | 2024-07-19 | 65.75 | 32.20 | 40.85 | 0.00 | - | 3 | 37 | 122.18% |
| MSTR241018C02800000 | 2024-05-21 3:37PM EDT | 2024-10-18 | 235.10 | 152.55 | 165.80 | 0.00 | - | 1 | 12 | 116.32% |
| MSTR241115C02800000 | 2024-05-28 2:46PM EDT | 2024-11-15 | 238.00 | 182.80 | 198.80 | 0.00 | - | 4 | 5 | 114.62% |
| MSTR250117C02800000 | 2024-05-29 11:59AM EDT | 2025-01-17 | 288.00 | 244.00 | 260.45 | 0.00 | - | 1 | 15 | 111.11% |
| MSTR250221C02800000 | 2024-05-21 9:30AM EDT | 2025-02-21 | 432.00 | 278.00 | 292.00 | 0.00 | - | 1 | 8 | 110.00% |
| MSTR251219C02800000 | 2024-05-20 3:03PM EDT | 2025-12-19 | 605.45 | 462.00 | 482.00 | 0.00 | - | 1 | 6 | 100.11% |
| MSTR260116C02800000 | 2024-04-30 12:57PM EDT | 2026-01-16 | 262.00 | 482.00 | 502.00 | 0.00 | - | 2 | 11 | 100.33% |
| MSTR260618C02800000 | 2024-05-20 11:30AM EDT | 2026-06-18 | 632.00 | 528.00 | 548.00 | 0.00 | - | 3 | 44 | 94.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02800000 | 2024-04-08 9:34AM EDT | 2024-06-21 | 1,316.00 | 1,589.05 | 1,608.85 | 0.00 | - | 1 | 2 | 418.13% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2024-07-19 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 201.69% |
| MSTR241018P02800000 | 2024-05-10 9:43AM EDT | 2024-10-18 | 1,584.25 | 1,386.00 | 1,403.20 | 0.00 | - | 1 | 2 | 103.96% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2025-01-17 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 111.58% |
| MSTR250221P02800000 | 2024-03-11 10:19AM EDT | 2025-02-21 | 1,610.00 | 1,578.00 | 1,598.25 | 0.00 | - | 1 | 1 | 115.42% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 79.67% |
