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
62 407,75 +447,25 (+0,72 %)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C00610000 | 2024-05-16 10:38AM EDT | 2024-06-07 | 891.85 | 905.25 | 924.00 | 0.00 | - | - | 0 | 224.02% |
| MSTR240614C00610000 | 2024-05-16 10:47AM EDT | 2024-06-14 | 893.25 | 907.50 | 925.90 | 0.00 | - | - | 0 | 216.65% |
| MSTR240621C00610000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 955.85 | 906.05 | 926.00 | 0.00 | - | 2 | 49 | 168.26% |
| MSTR240719C00610000 | 2024-05-09 10:19AM EDT | 2024-07-19 | 629.61 | 910.25 | 930.00 | 0.00 | - | 1 | 34 | 134.16% |
| MSTR240816C00610000 | 2024-05-31 12:44PM EDT | 2024-08-16 | 887.99 | 918.00 | 937.80 | +194.65 | +28.07% | 1 | 2 | 126.61% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 2024-11-15 | 1,057.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00610000 | 2024-05-31 12:34PM EDT | 2025-01-17 | 937.00 | 973.45 | 992.00 | -149.00 | -13.72% | 1 | 48 | 114.74% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 2025-02-21 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 104.25% |
| MSTR251219C00610000 | 2024-05-24 1:36PM EDT | 2025-12-19 | 1,192.00 | 1,066.00 | 1,086.00 | 0.00 | - | 100 | 82 | 105.48% |
| MSTR260116C00610000 | 2024-03-14 3:47PM EDT | 2026-01-16 | 1,191.55 | 1,042.65 | 1,067.50 | 0.00 | - | 1 | 8 | 96.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00610000 | 2024-05-30 3:36PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 213.28% |
| MSTR240614P00610000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 1.36 | 0.00 | 5.35 | 0.00 | - | 1 | 2 | 222.78% |
| MSTR240621P00610000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 0.76 | 0.21 | 4.70 | 0.00 | - | 2 | 80 | 179.61% |
| MSTR240628P00610000 | 2024-05-24 1:35PM EDT | 2024-06-28 | 1.84 | 0.00 | 4.70 | 0.00 | - | 2 | 21 | 154.58% |
| MSTR240705P00610000 | 2024-05-29 12:05PM EDT | 2024-07-05 | 2.31 | 0.00 | 5.10 | 0.00 | - | - | 0 | 139.91% |
| MSTR240719P00610000 | 2024-05-30 10:01AM EDT | 2024-07-19 | 1.86 | 1.40 | 5.05 | 0.00 | - | 2 | 63 | 122.49% |
| MSTR240816P00610000 | 2024-05-29 2:48PM EDT | 2024-08-16 | 6.01 | 4.35 | 9.90 | 0.00 | - | 2 | 14 | 111.64% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 2024-10-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 2024-11-15 | 80.65 | 27.00 | 37.00 | 0.00 | - | 1 | 8 | 106.06% |
| MSTR250117P00610000 | 2024-05-28 10:09AM EDT | 2025-01-17 | 45.72 | 44.40 | 53.25 | 0.00 | - | 2 | 10 | 102.54% |
| MSTR250221P00610000 | 2024-05-22 10:54AM EDT | 2025-02-21 | 58.00 | 50.95 | 61.85 | 0.00 | - | 1 | 7 | 100.15% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 2025-12-19 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 99.22% |
| MSTR260116P00610000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 140.27 | 121.15 | 135.90 | 0.00 | - | 1 | 6 | 92.30% |
| MSTR260618P00610000 | 2024-04-30 11:23AM EDT | 2026-06-18 | 196.60 | 130.00 | 149.95 | 0.00 | - | - | 1 | 85.65% |
