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
61 731,11 -66,95 (-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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00650000 | 2024-06-04 10:12AM EDT | 2024-06-21 | 998.69 | 837.85 | 855.15 | 0.00 | - | 3 | 120 | 272.17% |
| MSTR240628C00650000 | 2024-05-16 1:41PM EDT | 2024-06-28 | 805.63 | 838.00 | 854.10 | 0.00 | - | - | 0 | 171.78% |
| MSTR240719C00650000 | 2024-06-06 3:30PM EDT | 2024-07-19 | 1,037.56 | 841.80 | 857.05 | 0.00 | - | 2 | 32 | 139.23% |
| MSTR240816C00650000 | 2024-06-06 3:21PM EDT | 2024-08-16 | 1,048.00 | 848.85 | 866.00 | 0.00 | - | 2 | 3 | 126.90% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 2024-10-18 | 724.22 | 1,060.00 | 1,076.70 | 0.00 | - | 2 | 5 | 250.32% |
| MSTR241115C00650000 | 2024-06-13 11:21AM EDT | 2024-11-15 | 919.85 | 884.20 | 900.60 | +12.60 | +1.39% | 1 | 10 | 115.40% |
| MSTR250117C00650000 | 2024-06-06 1:48PM EDT | 2025-01-17 | 1,121.88 | 911.75 | 929.85 | 0.00 | - | 3 | 78 | 114.39% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 2025-02-21 | 1,048.37 | 694.00 | 714.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR251219C00650000 | 2024-05-24 2:19PM EDT | 2025-12-19 | 1,185.50 | 1,014.00 | 1,034.00 | 0.00 | - | 100 | 194 | 105.14% |
| MSTR260116C00650000 | 2024-05-28 10:03AM EDT | 2026-01-16 | 1,174.00 | 1,024.00 | 1,042.00 | 0.00 | - | 3 | 46 | 105.32% |
| MSTR260618C00650000 | 2024-03-11 3:54PM EDT | 2026-06-18 | 1,092.00 | 1,134.00 | 1,154.00 | 0.00 | - | 1 | 16 | 124.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00650000 | 2024-06-13 10:14AM EDT | 2024-06-21 | 0.38 | 0.00 | 1.02 | 0.00 | - | 4 | 214 | 252.93% |
| MSTR240628P00650000 | 2024-06-07 2:31PM EDT | 2024-06-28 | 1.03 | 0.00 | 0.55 | 0.00 | - | 495 | 304 | 161.13% |
| MSTR240705P00650000 | 2024-06-07 2:34PM EDT | 2024-07-05 | 2.67 | 0.00 | 4.50 | 0.00 | - | 1 | 12 | 167.02% |
| MSTR240712P00650000 | 2024-06-07 2:34PM EDT | 2024-07-12 | 2.69 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 145.53% |
| MSTR240719P00650000 | 2024-06-11 10:04AM EDT | 2024-07-19 | 1.60 | 0.00 | 5.20 | 0.00 | - | 2 | 181 | 130.84% |
| MSTR240726P00650000 | 2024-06-07 2:16PM EDT | 2024-07-26 | 2.76 | 0.05 | 5.90 | 0.00 | - | 1 | 1 | 121.59% |
| MSTR240816P00650000 | 2024-06-13 1:55PM EDT | 2024-08-16 | 6.50 | 4.40 | 9.80 | 0.00 | - | 8 | 34 | 114.55% |
| MSTR240920P00650000 | 2024-06-13 3:27PM EDT | 2024-09-20 | 14.50 | 11.10 | 18.30 | 0.00 | - | 6 | 6 | 106.30% |
| MSTR241018P00650000 | 2024-06-10 1:59PM EDT | 2024-10-18 | 20.12 | 19.05 | 27.60 | 0.00 | - | 28 | 378 | 104.62% |
| MSTR241115P00650000 | 2024-06-11 11:56AM EDT | 2024-11-15 | 33.40 | 30.05 | 38.35 | 0.00 | - | 8 | 23 | 104.92% |
| MSTR250117P00650000 | 2024-06-13 12:38PM EDT | 2025-01-17 | 55.10 | 51.00 | 60.00 | 0.00 | - | 53 | 208 | 102.67% |
| MSTR250221P00650000 | 2024-06-12 3:36PM EDT | 2025-02-21 | 56.30 | 63.00 | 70.50 | 0.00 | - | 1 | 10 | 101.57% |
| MSTR251219P00650000 | 2024-05-17 11:39AM EDT | 2025-12-19 | 152.00 | 130.00 | 145.00 | 0.00 | - | 10 | 159 | 92.26% |
| MSTR260116P00650000 | 2024-04-01 10:39AM EDT | 2026-01-16 | 172.90 | 201.00 | 212.00 | 0.00 | - | 1 | 7 | 111.19% |
| MSTR260618P00650000 | 2024-05-24 11:39AM EDT | 2026-06-18 | 162.79 | 162.00 | 178.00 | 0.00 | - | 1 | 3 | 88.96% |
