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
61 849,78 +60,84 (+0,10 %)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00680000 | 2024-06-03 10:25AM EDT | 2024-06-21 | 947.07 | 807.90 | 820.80 | 0.00 | - | 2 | 83 | 331.74% |
| MSTR240705C00680000 | 2024-05-28 11:35AM EDT | 2024-07-05 | 976.59 | 809.80 | 826.35 | 0.00 | - | 1 | 1 | 161.46% |
| MSTR240719C00680000 | 2024-06-07 1:25PM EDT | 2024-07-19 | 999.97 | 812.30 | 829.15 | 0.00 | - | 18 | 13 | 138.98% |
| MSTR240816C00680000 | 2024-05-31 2:18PM EDT | 2024-08-16 | 853.72 | 820.40 | 838.00 | 0.00 | - | 2 | 3 | 124.53% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 624.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00680000 | 2024-05-31 10:05AM EDT | 2024-11-15 | 955.50 | 860.00 | 877.50 | 0.00 | - | 1 | 2 | 114.82% |
| MSTR250117C00680000 | 2024-05-14 3:09PM EDT | 2025-01-17 | 710.98 | 879.40 | 896.15 | 0.00 | - | 1 | 21 | 107.62% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00680000 | 2024-05-24 2:35PM EDT | 2025-12-19 | 1,152.00 | 998.00 | 1,018.00 | 0.00 | - | 279 | 146 | 104.77% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 168.29% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 113.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00680000 | 2024-06-13 10:08AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 86 | 228.91% |
| MSTR240628P00680000 | 2024-05-22 9:39AM EDT | 2024-06-28 | 3.09 | 0.00 | 3.95 | 0.00 | - | 2 | 6 | 193.19% |
| MSTR240705P00680000 | 2024-05-31 9:46AM EDT | 2024-07-05 | 2.68 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 159.69% |
| MSTR240712P00680000 | 2024-06-10 11:21AM EDT | 2024-07-12 | 2.48 | 0.00 | 5.10 | 0.00 | - | 1 | 5 | 139.12% |
| MSTR240719P00680000 | 2024-06-07 11:00AM EDT | 2024-07-19 | 2.50 | 0.00 | 5.50 | 0.00 | - | 2 | 52 | 125.39% |
| MSTR240816P00680000 | 2024-06-06 3:42PM EDT | 2024-08-16 | 6.68 | 4.65 | 11.95 | 0.00 | - | 2 | 23 | 112.28% |
| MSTR240920P00680000 | 2024-06-07 3:13PM EDT | 2024-09-20 | 15.40 | 13.05 | 21.30 | 0.00 | - | 1 | 1 | 104.95% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 70.00 | 77.55 | 0.00 | - | 1 | 3 | 142.62% |
| MSTR241115P00680000 | 2024-06-13 10:22AM EDT | 2024-11-15 | 36.00 | 35.10 | 43.55 | 0.00 | - | 1 | 14 | 104.30% |
| MSTR250117P00680000 | 2024-06-07 9:43AM EDT | 2025-01-17 | 54.50 | 58.00 | 67.10 | 0.00 | - | 8 | 16 | 102.17% |
| MSTR250221P00680000 | 2024-06-12 9:30AM EDT | 2025-02-21 | 64.00 | 71.00 | 81.00 | 0.00 | - | 1 | 8 | 101.78% |
| MSTR251219P00680000 | 2024-05-03 3:28PM EDT | 2025-12-19 | 185.75 | 139.15 | 156.00 | 0.00 | - | 50 | 50 | 91.31% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 94.79% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 181.00 | 196.00 | 0.00 | - | 1 | 4 | 89.92% |
