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
61 804,49 -735,71 (-1,18 %)
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:2950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02950000 | 2024-06-14 10:31AM EDT | 2024-06-21 | 0.16 | 0.00 | 3.05 | -0.14 | -46.67% | 1 | 47 | 203.15% |
| MSTR240628C02950000 | 2024-06-14 2:03PM EDT | 2024-06-28 | 1.00 | 0.01 | 4.50 | -1.60 | -61.54% | 2 | 2 | 150.84% |
| MSTR240705C02950000 | 2024-06-10 11:18AM EDT | 2024-07-05 | 6.95 | 1.35 | 6.15 | 0.00 | - | - | 1 | 131.99% |
| MSTR240719C02950000 | 2024-06-07 11:10AM EDT | 2024-07-19 | 36.50 | 9.15 | 12.45 | 0.00 | - | 30 | 34 | 121.15% |
| MSTR240726C02950000 | 2024-06-12 9:47AM EDT | 2024-07-26 | 29.00 | 13.00 | 20.25 | 0.00 | - | - | 1 | 120.03% |
| MSTR240816C02950000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 37.90 | 35.00 | 41.55 | -2.58 | -6.37% | 23 | 365 | 118.10% |
| MSTR240920C02950000 | 2024-06-07 1:56PM EDT | 2024-09-20 | 124.87 | 71.00 | 79.70 | 0.00 | - | 1 | 1 | 114.23% |
| MSTR241018C02950000 | 2024-04-25 11:05AM EDT | 2024-10-18 | 111.00 | 202.05 | 215.30 | 0.00 | - | 2 | 6 | 146.15% |
| MSTR241115C02950000 | 2024-04-24 10:10AM EDT | 2024-11-15 | 162.41 | 238.00 | 255.15 | 0.00 | - | 1 | 1 | 142.48% |
| MSTR250117C02950000 | 2024-06-13 1:03PM EDT | 2025-01-17 | 213.05 | 191.05 | 203.60 | 0.00 | - | 1 | 29 | 108.72% |
| MSTR250221C02950000 | 2024-04-30 10:30AM EDT | 2025-02-21 | 139.19 | 326.00 | 338.30 | 0.00 | - | 4 | 11 | 128.95% |
| MSTR251219C02950000 | 2024-06-13 10:09AM EDT | 2025-12-19 | 448.00 | 414.00 | 434.00 | 0.00 | - | 5 | 0 | 99.57% |
| MSTR260116C02950000 | 2024-03-25 1:43PM EDT | 2026-01-16 | 780.00 | 330.00 | 353.65 | 0.00 | - | 2 | 2 | 86.21% |
| MSTR260618C02950000 | 2024-04-09 11:07AM EDT | 2026-06-18 | 466.00 | 352.00 | 372.00 | 0.00 | - | 1 | 105 | 79.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02950000 | 2024-03-18 11:33AM EDT | 2024-06-21 | 1,510.00 | 1,762.55 | 1,779.95 | 0.00 | - | - | 2 | 755.03% |
| MSTR240628P02950000 | 2024-06-07 2:10PM EDT | 2024-06-28 | 1,343.30 | 1,446.00 | 1,462.70 | 0.00 | - | 2 | 0 | 182.75% |
| MSTR240816P02950000 | 2024-03-19 1:56PM EDT | 2024-08-16 | 1,706.00 | 1,771.60 | 1,789.05 | 0.00 | - | 3 | 3 | 255.38% |
| MSTR241115P02950000 | 2024-03-18 11:48AM EDT | 2024-11-15 | 1,683.60 | 1,826.00 | 1,843.50 | 0.00 | - | - | 1 | 177.43% |
| MSTR250117P02950000 | 2024-04-30 1:30PM EDT | 2025-01-17 | 1,927.65 | 1,580.00 | 1,598.35 | 0.00 | - | 1 | 5 | 93.44% |
| MSTR250221P02950000 | 2024-03-28 11:19AM EDT | 2025-02-21 | 1,660.15 | 1,794.00 | 1,812.00 | 0.00 | - | 2 | 2 | 132.31% |
| MSTR260618P02950000 | 2024-03-18 12:33PM EDT | 2026-06-18 | 1,870.00 | 1,954.00 | 1,972.00 | 0.00 | - | 2 | 4 | 96.57% |
