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
62 344,21 +67,02 (+0,11 %)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00570000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 995.23 | 947.50 | 965.75 | 0.00 | - | 6 | 297 | 188.13% |
| MSTR240719C00570000 | 2024-05-09 9:38AM EDT | 2024-07-19 | 660.00 | 950.05 | 970.00 | 0.00 | - | 1 | 8 | 142.81% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 2024-08-16 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241018C00570000 | 2024-03-18 11:10AM EDT | 2024-10-18 | 1,124.00 | 680.00 | 699.25 | 0.00 | - | - | 2 | 0.00% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 2024-11-15 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250117C00570000 | 2024-05-20 10:26AM EDT | 2025-01-17 | 1,086.05 | 1,004.45 | 1,022.10 | 0.00 | - | 1 | 51 | 115.90% |
| MSTR250221C00570000 | 2024-03-19 9:33AM EDT | 2025-02-21 | 845.53 | 742.00 | 762.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR251219C00570000 | 2024-02-28 4:59PM EDT | 2025-12-19 | 582.93 | 1,288.00 | 1,308.00 | 0.00 | - | 2 | 7 | 182.19% |
| MSTR260116C00570000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 680.50 | 1,096.00 | 1,116.00 | 0.00 | - | 1 | 13 | 106.06% |
| MSTR260618C00570000 | 2024-03-01 10:59AM EDT | 2026-06-18 | 686.56 | 1,326.00 | 1,346.00 | 0.00 | - | 2 | 1 | 174.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00570000 | 2024-05-17 10:30AM EDT | 2024-06-21 | 1.30 | 0.00 | 2.65 | 0.00 | - | 1 | 96 | 176.54% |
| MSTR240719P00570000 | 2024-05-31 3:06PM EDT | 2024-07-19 | 2.66 | 1.20 | 4.50 | +1.17 | +78.52% | 2 | 46 | 128.44% |
| MSTR240816P00570000 | 2024-05-31 2:23PM EDT | 2024-08-16 | 5.54 | 2.94 | 8.15 | +1.24 | +28.84% | 28 | 65 | 113.98% |
| MSTR241018P00570000 | 2024-05-16 10:04AM EDT | 2024-10-18 | 22.50 | 14.05 | 20.05 | 0.00 | - | 7 | 9 | 105.64% |
| MSTR241115P00570000 | 2024-04-09 10:19AM EDT | 2024-11-15 | 59.88 | 40.50 | 48.25 | 0.00 | - | 10 | 14 | 124.20% |
| MSTR250117P00570000 | 2024-05-30 11:49AM EDT | 2025-01-17 | 36.67 | 37.10 | 45.40 | 0.00 | - | 1 | 23 | 103.61% |
| MSTR250221P00570000 | 2024-03-05 11:27AM EDT | 2025-02-21 | 89.48 | 65.00 | 74.00 | 0.00 | - | 4 | 5 | 114.49% |
| MSTR251219P00570000 | 2024-05-24 9:50AM EDT | 2025-12-19 | 109.00 | 96.55 | 114.90 | 0.00 | - | 1 | 11 | 92.27% |
| MSTR260116P00570000 | 2024-02-29 10:47AM EDT | 2026-01-16 | 147.88 | 123.05 | 139.00 | 0.00 | - | 1 | 4 | 99.00% |
| MSTR260618P00570000 | 2024-05-01 3:34PM EDT | 2026-06-18 | 181.00 | 124.00 | 144.00 | 0.00 | - | 1 | 5 | 89.22% |
