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
62 283,74 +314,33 (+0,51 %)
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:3000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C03000000 | 2024-05-31 2:10PM EDT | 2024-06-07 | 0.48 | 0.05 | 1.18 | +0.13 | +37.14% | 46 | 11 | 182.62% |
| MSTR240614C03000000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 2.00 | 0.16 | 2.50 | -1.18 | -37.11% | 29 | 21 | 140.58% |
| MSTR240621C03000000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 5.00 | 3.35 | 5.50 | -2.95 | -37.11% | 209 | 626 | 134.45% |
| MSTR240628C03000000 | 2024-05-31 12:28PM EDT | 2024-06-28 | 9.00 | 5.35 | 12.65 | -5.00 | -35.71% | 1 | 6 | 130.37% |
| MSTR240705C03000000 | 2024-05-31 12:29PM EDT | 2024-07-05 | 13.80 | 11.70 | 18.80 | -10.70 | -43.67% | 2 | 11 | 128.44% |
| MSTR240719C03000000 | 2024-05-31 1:48PM EDT | 2024-07-19 | 31.00 | 25.20 | 35.80 | -8.00 | -20.51% | 5 | 118 | 125.87% |
| MSTR240816C03000000 | 2024-05-31 12:57PM EDT | 2024-08-16 | 65.00 | 64.80 | 71.15 | -11.00 | -14.47% | 11 | 152 | 123.95% |
| MSTR241018C03000000 | 2024-05-31 12:30PM EDT | 2024-10-18 | 125.37 | 136.00 | 148.40 | -54.63 | -30.35% | 3 | 65 | 117.59% |
| MSTR241115C03000000 | 2024-05-31 12:18PM EDT | 2024-11-15 | 154.80 | 163.45 | 177.50 | -38.90 | -20.08% | 5 | 99 | 115.19% |
| MSTR250117C03000000 | 2024-05-31 12:12PM EDT | 2025-01-17 | 210.50 | 222.00 | 237.75 | -34.50 | -14.08% | 6 | 145 | 111.52% |
| MSTR250221C03000000 | 2024-05-31 2:32PM EDT | 2025-02-21 | 252.35 | 254.00 | 268.35 | -27.65 | -9.87% | 3 | 28 | 110.20% |
| MSTR251219C03000000 | 2024-05-23 2:48PM EDT | 2025-12-19 | 441.00 | 436.00 | 456.00 | -31.00 | -6.57% | 4 | 32 | 100.04% |
| MSTR260116C03000000 | 2024-05-21 3:29PM EDT | 2026-01-16 | 565.00 | 444.00 | 462.00 | 0.00 | - | 1 | 76 | 98.56% |
| MSTR260618C03000000 | 2024-05-28 11:03AM EDT | 2026-06-18 | 610.00 | 500.00 | 520.00 | 0.00 | - | 1 | 43 | 94.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03000000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,852.32 | 1,426.00 | 1,444.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719P03000000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 1,410.78 | 1,484.30 | 1,502.65 | 0.00 | - | 2 | 2 | 112.20% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 213.11% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR241115P03000000 | 2024-05-15 2:18PM EDT | 2024-11-15 | 1,650.00 | 1,586.00 | 1,605.55 | 0.00 | - | 1 | 4 | 101.00% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,570.00 | 1,587.60 | 0.00 | - | 1 | 17 | 81.73% |
| MSTR250221P03000000 | 2024-03-28 1:01PM EDT | 2025-02-21 | 1,669.05 | 1,838.00 | 1,858.00 | 0.00 | - | 1 | 2 | 131.93% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 87.49% |
| MSTR260116P03000000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 1,903.59 | 1,770.00 | 1,790.00 | 0.00 | - | 3 | 6 | 79.44% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 90.57% |
