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
61 846,24 +150,42 (+0,24 %)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00640000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 467.30 | 892.50 | 911.40 | 0.00 | - | 6 | 30 | 590.14% |
| MSTR240719C00640000 | 2024-06-10 11:49AM EDT | 2024-07-19 | 1,012.11 | 851.65 | 868.00 | 0.00 | - | 6 | 31 | 143.88% |
| MSTR240816C00640000 | 2024-06-06 3:26PM EDT | 2024-08-16 | 1,050.91 | 858.40 | 876.00 | 0.00 | - | 2 | 8 | 128.47% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 2024-10-18 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241115C00640000 | 2024-05-24 9:49AM EDT | 2024-11-15 | 972.40 | 892.30 | 910.00 | 0.00 | - | 1 | 3 | 116.21% |
| MSTR250117C00640000 | 2024-05-22 3:31PM EDT | 2025-01-17 | 1,090.00 | 918.70 | 936.00 | 0.00 | - | 1 | 49 | 114.15% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 2025-02-21 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR251219C00640000 | 2024-05-24 2:31PM EDT | 2025-12-19 | 1,191.85 | 1,018.65 | 1,038.00 | 0.00 | - | 300 | 154 | 104.92% |
| MSTR260116C00640000 | 2024-05-28 11:49AM EDT | 2026-01-16 | 1,200.00 | 1,028.00 | 1,048.00 | 0.00 | - | 1 | 39 | 105.36% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 2026-06-18 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 92.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00640000 | 2024-05-30 3:08PM EDT | 2024-06-21 | 0.10 | 0.00 | 2.97 | 0.00 | - | 10 | 123 | 292.77% |
| MSTR240628P00640000 | 2024-05-23 11:14AM EDT | 2024-06-28 | 2.45 | 0.00 | 3.80 | 0.00 | - | - | 102 | 205.71% |
| MSTR240705P00640000 | 2024-05-30 9:50AM EDT | 2024-07-05 | 1.80 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 169.31% |
| MSTR240719P00640000 | 2024-05-31 3:05PM EDT | 2024-07-19 | 3.42 | 0.00 | 5.10 | 0.00 | - | 38 | 65 | 132.69% |
| MSTR240816P00640000 | 2024-06-06 3:41PM EDT | 2024-08-16 | 4.85 | 2.87 | 9.55 | 0.00 | - | 13 | 22 | 113.64% |
| MSTR240920P00640000 | 2024-06-06 12:21PM EDT | 2024-09-20 | 10.00 | 9.65 | 16.50 | 0.00 | - | - | 10 | 105.29% |
| MSTR241018P00640000 | 2024-06-04 12:19PM EDT | 2024-10-18 | 19.80 | 18.00 | 26.35 | 0.00 | - | 2 | 16 | 104.96% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 2024-11-15 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 132.27% |
| MSTR250117P00640000 | 2024-06-13 12:38PM EDT | 2025-01-17 | 53.05 | 49.00 | 57.90 | 0.00 | - | 6 | 109 | 102.97% |
| MSTR250221P00640000 | 2024-06-13 12:36PM EDT | 2025-02-21 | 63.65 | 61.00 | 67.30 | 0.00 | - | 8 | 22 | 101.69% |
| MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 176.81 | 137.10 | 152.00 | 0.00 | - | 3 | 51 | 95.93% |
| MSTR260116P00640000 | 2024-03-04 12:24PM EDT | 2026-01-16 | 181.94 | 144.25 | 159.00 | 0.00 | - | 3 | 7 | 95.80% |
| MSTR260618P00640000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 215.05 | 142.05 | 160.00 | 0.00 | - | 1 | 1 | 85.05% |
