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
62 399,24 +291,30 (+0,47 %)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00670000 | 2024-05-31 11:55AM EDT | 2024-06-21 | 833.43 | 847.50 | 866.00 | +34.43 | +4.31% | 10 | 52 | 160.60% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 2024-07-19 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 392.88% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 324.59% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 954.35 | 972.00 | 0.00 | - | 1 | 1 | 161.58% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 268.14% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 2025-02-21 | 685.83 | 942.20 | 960.00 | 0.00 | - | 1 | 2 | 111.58% |
| MSTR251219C00670000 | 2024-05-31 12:21PM EDT | 2025-12-19 | 964.00 | 1,032.00 | 1,052.00 | -214.50 | -18.20% | 1 | 237 | 104.30% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00670000 | 2024-05-23 3:20PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.16 | 0.00 | - | 2 | 32 | 193.36% |
| MSTR240614P00670000 | 2024-05-31 12:34PM EDT | 2024-06-14 | 0.59 | 0.00 | 2.00 | -0.11 | -15.71% | 50 | 12 | 176.46% |
| MSTR240621P00670000 | 2024-05-28 12:43PM EDT | 2024-06-21 | 0.50 | 0.05 | 0.90 | 0.00 | - | 2 | 25 | 132.23% |
| MSTR240628P00670000 | 2024-05-16 1:28PM EDT | 2024-06-28 | 4.25 | 0.00 | 4.95 | 0.00 | - | 92 | 58 | 140.97% |
| MSTR240705P00670000 | 2024-05-30 12:29PM EDT | 2024-07-05 | 2.37 | 0.13 | 5.60 | 0.00 | - | 2 | 75 | 128.87% |
| MSTR240719P00670000 | 2024-05-31 1:46PM EDT | 2024-07-19 | 3.75 | 1.74 | 5.90 | +0.29 | +8.38% | 200 | 87 | 113.93% |
| MSTR240816P00670000 | 2024-05-28 1:37PM EDT | 2024-08-16 | 6.60 | 5.00 | 12.95 | 0.00 | - | 1 | 26 | 105.84% |
| MSTR241018P00670000 | 2024-05-29 1:00PM EDT | 2024-10-18 | 25.11 | 25.80 | 32.10 | 0.00 | - | 1 | 14 | 102.93% |
| MSTR241115P00670000 | 2024-05-14 11:25AM EDT | 2024-11-15 | 60.09 | 35.65 | 45.00 | 0.00 | - | 2 | 10 | 103.33% |
| MSTR250117P00670000 | 2024-05-20 11:28AM EDT | 2025-01-17 | 67.38 | 57.80 | 66.55 | 0.00 | - | 2 | 4 | 101.41% |
| MSTR250221P00670000 | 2024-05-20 11:28AM EDT | 2025-02-21 | 76.88 | 65.25 | 78.05 | 0.00 | - | 2 | 3 | 99.41% |
| MSTR251219P00670000 | 2024-05-21 9:31AM EDT | 2025-12-19 | 141.00 | 139.10 | 152.00 | 0.00 | - | 2 | 30 | 91.69% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 129.19% |
| MSTR260618P00670000 | 2024-05-07 12:56PM EDT | 2026-06-18 | 202.40 | 166.00 | 186.00 | 0.00 | - | 1 | 2 | 87.83% |
