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
61 802,40 +714,03 (+1,17 %)
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:2900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02900000 | 2024-06-14 2:57PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.25 | -0.25 | -55.56% | 43 | 229 | 159.38% |
| MSTR240628C02900000 | 2024-06-13 12:08PM EDT | 2024-06-28 | 2.50 | 0.01 | 4.55 | 0.00 | - | 5 | 42 | 147.90% |
| MSTR240719C02900000 | 2024-06-14 1:45PM EDT | 2024-07-19 | 11.40 | 10.20 | 13.00 | -3.75 | -24.75% | 7 | 25 | 120.38% |
| MSTR240726C02900000 | 2024-06-14 10:22AM EDT | 2024-07-26 | 19.90 | 14.00 | 21.45 | -1.80 | -8.29% | 1 | 4 | 119.34% |
| MSTR240920C02900000 | 2024-06-13 3:56PM EDT | 2024-09-20 | 81.40 | 74.00 | 82.60 | 0.00 | - | 2 | 1 | 113.83% |
| MSTR241018C02900000 | 2024-05-16 2:13PM EDT | 2024-10-18 | 146.80 | 103.00 | 115.80 | 0.00 | - | 2 | 154 | 112.14% |
| MSTR241115C02900000 | 2024-06-12 2:09PM EDT | 2024-11-15 | 190.00 | 135.00 | 149.30 | 0.00 | - | 1 | 17 | 111.63% |
| MSTR250117C02900000 | 2024-06-13 11:39AM EDT | 2025-01-17 | 211.28 | 196.05 | 208.30 | 0.00 | - | 2 | 54 | 108.55% |
| MSTR250221C02900000 | 2024-05-06 12:03PM EDT | 2025-02-21 | 205.03 | 334.00 | 349.70 | 0.00 | - | 2 | 9 | 129.67% |
| MSTR251219C02900000 | 2024-06-07 12:29PM EDT | 2025-12-19 | 554.94 | 420.00 | 440.00 | 0.00 | - | 1 | 4 | 99.55% |
| MSTR260116C02900000 | 2024-05-23 3:48PM EDT | 2026-01-16 | 509.50 | 428.00 | 448.00 | 0.00 | - | 2 | 64 | 98.18% |
| MSTR260618C02900000 | 2024-06-11 1:25PM EDT | 2026-06-18 | 525.99 | 492.00 | 512.00 | 0.00 | - | 2 | 86 | 94.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02900000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,754.13 | 1,328.10 | 1,346.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240719P02900000 | 2024-03-12 10:10AM EDT | 2024-07-19 | 1,590.85 | 1,460.25 | 1,475.50 | 0.00 | - | - | 1 | 178.70% |
| MSTR241018P02900000 | 2024-03-12 1:18PM EDT | 2024-10-18 | 1,700.00 | 1,532.00 | 1,550.05 | 0.00 | - | 6 | 8 | 121.58% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2024-11-15 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 121.36% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2025-01-17 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 106.23% |
| MSTR250221P02900000 | 2024-03-12 9:40AM EDT | 2025-02-21 | 1,758.00 | 1,614.00 | 1,633.75 | 0.00 | - | 1 | 17 | 104.47% |
| MSTR251219P02900000 | 2024-03-12 9:37AM EDT | 2025-12-19 | 1,814.00 | 1,708.00 | 1,728.00 | 0.00 | - | 1 | 5 | 83.72% |
| MSTR260116P02900000 | 2024-04-02 9:46AM EDT | 2026-01-16 | 1,778.42 | 1,932.00 | 1,952.00 | 0.00 | - | 2 | 19 | 111.65% |
| MSTR260618P02900000 | 2024-04-02 9:46AM EDT | 2026-06-18 | 1,805.64 | 1,948.00 | 1,968.00 | 0.00 | - | 2 | 4 | 101.30% |
