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
62 392,52 +388,82 (+0,63 %)
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:3100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C03100000 | 2024-05-30 2:29PM EDT | 2024-06-07 | 1.02 | 0.00 | 0.75 | +0.24 | +30.77% | 2 | 12 | 181.25% |
| MSTR240614C03100000 | 2024-05-31 12:06PM EDT | 2024-06-14 | 2.05 | 0.42 | 6.40 | -0.64 | -23.79% | 35 | 28 | 164.84% |
| MSTR240621C03100000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 4.25 | 2.88 | 7.70 | -5.20 | -55.03% | 3 | 47 | 143.42% |
| MSTR240628C03100000 | 2024-05-30 3:31PM EDT | 2024-06-28 | 11.90 | 4.95 | 11.55 | 0.00 | - | 2 | 2 | 133.27% |
| MSTR240705C03100000 | 2024-05-28 9:31AM EDT | 2024-07-05 | 19.30 | 10.30 | 18.60 | 0.00 | - | 1 | 1 | 131.68% |
| MSTR240719C03100000 | 2024-05-24 1:20PM EDT | 2024-07-19 | 44.65 | 24.05 | 32.60 | 0.00 | - | 1 | 108 | 127.91% |
| MSTR240816C03100000 | 2024-05-30 3:56PM EDT | 2024-08-16 | 55.00 | 53.10 | 66.45 | -14.00 | -20.29% | 1 | 59 | 123.06% |
| MSTR241018C03100000 | 2024-05-20 3:09PM EDT | 2024-10-18 | 220.00 | 128.00 | 140.00 | 0.00 | - | 1 | 12 | 117.98% |
| MSTR241115C03100000 | 2024-05-21 10:36AM EDT | 2024-11-15 | 254.40 | 154.65 | 168.65 | 0.00 | - | 1 | 4 | 115.53% |
| MSTR250117C03100000 | 2024-05-29 2:00PM EDT | 2025-01-17 | 271.00 | 212.00 | 227.30 | 0.00 | - | 3 | 78 | 111.70% |
| MSTR250221C03100000 | 2024-05-10 10:11AM EDT | 2025-02-21 | 144.00 | 244.00 | 257.55 | 0.00 | - | 1 | 12 | 110.39% |
| MSTR251219C03100000 | 2024-05-06 11:23AM EDT | 2025-12-19 | 320.10 | 422.65 | 442.00 | 0.00 | - | 5 | 74 | 99.81% |
| MSTR260116C03100000 | 2024-03-25 3:14PM EDT | 2026-01-16 | 750.00 | 316.00 | 336.00 | 0.00 | - | 3 | 3 | 83.71% |
| MSTR260618C03100000 | 2024-04-24 10:28AM EDT | 2026-06-18 | 392.80 | 606.00 | 626.00 | 0.00 | - | 1 | 8 | 108.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03100000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 2,058.00 | 1,567.15 | 1,585.00 | 0.00 | - | 1 | 0 | 109.23% |
| MSTR240719P03100000 | 2024-03-25 10:26AM EDT | 2024-07-19 | 1,568.00 | 1,815.20 | 1,836.00 | 0.00 | - | 1 | 2 | 256.92% |
| MSTR241018P03100000 | 2024-05-20 10:07AM EDT | 2024-10-18 | 1,647.45 | 1,658.00 | 1,676.85 | 0.00 | - | 1 | 2 | 103.82% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 2024-11-15 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 127.62% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 2025-01-17 | 2,111.50 | 1,718.00 | 1,736.90 | 0.00 | - | 1 | 11 | 96.27% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 2025-02-21 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 132.50% |
| MSTR251219P03100000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,906.00 | 2,074.00 | 2,094.00 | 0.00 | - | - | 1 | 109.99% |
| MSTR260116P03100000 | 2024-03-25 9:35AM EDT | 2026-01-16 | 1,934.00 | 1,988.00 | 2,006.60 | 0.00 | - | 1 | 6 | 96.14% |
| MSTR260618P03100000 | 2024-03-18 11:15AM EDT | 2026-06-18 | 1,988.00 | 2,086.00 | 2,106.00 | 0.00 | - | 1 | 7 | 97.17% |
