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
62 289,86 +299,81 (+0,48 %)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00660000 | 2024-05-31 12:12PM EDT | 2024-06-21 | 805.00 | 857.50 | 876.00 | -79.99 | -9.04% | 2 | 42 | 163.31% |
| MSTR240719C00660000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 791.68 | 862.50 | 882.00 | 0.00 | - | 2 | 21 | 131.07% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 2024-08-16 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 0.00% |
| MSTR241018C00660000 | 2024-04-15 11:04AM EDT | 2024-10-18 | 828.88 | 762.35 | 772.25 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 2024-11-15 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 253.00% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 2025-01-17 | 1,300.00 | 706.00 | 722.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250221C00660000 | 2024-05-31 3:06PM EDT | 2025-02-21 | 945.00 | 948.75 | 967.85 | +150.00 | +18.87% | 1 | 1 | 111.90% |
| MSTR251219C00660000 | 2024-05-24 2:31PM EDT | 2025-12-19 | 1,182.15 | 1,038.00 | 1,058.00 | 0.00 | - | 250 | 199 | 104.62% |
| MSTR260116C00660000 | 2024-03-01 10:32AM EDT | 2026-01-16 | 599.21 | 1,248.00 | 1,273.00 | 0.00 | - | 2 | 9 | 171.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00660000 | 2024-05-23 3:24PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.34 | 0.00 | - | 1 | 14 | 210.16% |
| MSTR240614P00660000 | 2024-05-16 10:54AM EDT | 2024-06-14 | 1.29 | 0.00 | 5.50 | 0.00 | - | 3 | 6 | 205.91% |
| MSTR240621P00660000 | 2024-05-23 12:27PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.92 | 0.00 | - | 1 | 83 | 133.98% |
| MSTR240628P00660000 | 2024-05-24 1:36PM EDT | 2024-06-28 | 1.72 | 0.00 | 4.95 | 0.00 | - | 2 | 36 | 143.34% |
| MSTR240705P00660000 | 2024-05-29 12:08PM EDT | 2024-07-05 | 2.45 | 0.00 | 5.55 | 0.00 | - | 96 | 48 | 130.41% |
| MSTR240719P00660000 | 2024-05-30 10:06AM EDT | 2024-07-19 | 2.55 | 1.67 | 6.40 | 0.00 | - | 24 | 22 | 116.86% |
| MSTR240816P00660000 | 2024-05-21 12:17PM EDT | 2024-08-16 | 11.06 | 5.80 | 12.40 | 0.00 | - | 1 | 24 | 107.86% |
| MSTR241018P00660000 | 2024-03-19 12:59PM EDT | 2024-10-18 | 87.30 | 81.00 | 88.80 | 0.00 | - | 2 | 7 | 148.29% |
| MSTR241115P00660000 | 2024-05-02 2:26PM EDT | 2024-11-15 | 93.50 | 33.85 | 43.20 | 0.00 | - | 2 | 14 | 103.51% |
| MSTR250117P00660000 | 2024-05-22 9:54AM EDT | 2025-01-17 | 61.06 | 55.00 | 64.10 | 0.00 | - | 2 | 22 | 101.43% |
| MSTR250221P00660000 | 2024-05-28 1:39PM EDT | 2025-02-21 | 65.65 | 62.80 | 75.35 | 0.00 | - | 1 | 9 | 99.58% |
| MSTR251219P00660000 | 2024-01-26 1:00PM EDT | 2025-12-19 | 279.55 | 222.85 | 232.50 | 0.00 | - | 2 | 2 | 118.18% |
| MSTR260116P00660000 | 2024-03-04 12:39PM EDT | 2026-01-16 | 195.45 | 154.80 | 168.00 | 0.00 | - | 3 | 4 | 95.57% |
| MSTR260618P00660000 | 2024-04-30 11:20AM EDT | 2026-06-18 | 221.90 | 150.00 | 170.00 | 0.00 | - | 1 | 1 | 84.87% |
