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
61 688,41 +879,43 (+1,45 %)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00690000 | 2024-05-08 11:38AM EDT | 2024-06-21 | 569.60 | 900.00 | 918.50 | 0.00 | - | 1 | 19 | 680.08% |
| MSTR240705C00690000 | 2024-05-30 12:48PM EDT | 2024-07-05 | 967.13 | 799.90 | 817.70 | 0.00 | - | 3 | 3 | 161.01% |
| MSTR240712C00690000 | 2024-06-07 2:22PM EDT | 2024-07-12 | 934.82 | 801.05 | 817.75 | 0.00 | - | 54 | 27 | 143.26% |
| MSTR240719C00690000 | 2024-06-07 1:23PM EDT | 2024-07-19 | 993.02 | 802.50 | 820.00 | 0.00 | - | 2 | 30 | 137.01% |
| MSTR240726C00690000 | 2024-06-07 1:48PM EDT | 2024-07-26 | 979.02 | 804.75 | 822.00 | 0.00 | - | 5 | 4 | 132.65% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 2024-08-16 | 886.94 | 581.45 | 595.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241018C00690000 | 2024-04-24 2:29PM EDT | 2024-10-18 | 691.99 | 1,026.00 | 1,042.90 | 0.00 | - | 1 | 1 | 238.76% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 2024-11-15 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR250117C00690000 | 2024-06-11 3:29PM EDT | 2025-01-17 | 935.00 | 881.75 | 900.00 | 0.00 | - | 1 | 125 | 112.74% |
| MSTR250221C00690000 | 2024-06-05 9:30AM EDT | 2025-02-21 | 1,069.20 | 896.90 | 914.70 | 0.00 | - | 1 | 2 | 111.72% |
| MSTR251219C00690000 | 2024-05-24 2:16PM EDT | 2025-12-19 | 1,172.70 | 992.00 | 1,012.00 | 0.00 | - | 410 | 91 | 104.33% |
| MSTR260116C00690000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 856.50 | 1,126.00 | 1,146.00 | 0.00 | - | 1 | 5 | 141.99% |
| MSTR260618C00690000 | 2024-04-01 9:35AM EDT | 2026-06-18 | 1,180.00 | 638.00 | 656.00 | 0.00 | - | 2 | 2 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00690000 | 2024-06-12 11:55AM EDT | 2024-06-21 | 0.84 | 0.00 | 0.57 | 0.00 | - | 1 | 30 | 205.47% |
| MSTR240628P00690000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 5.20 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 183.33% |
| MSTR240705P00690000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 5.40 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 153.44% |
| MSTR240712P00690000 | 2024-06-07 10:54AM EDT | 2024-07-12 | 2.43 | 0.00 | 5.20 | 0.00 | - | 2 | 1 | 134.69% |
| MSTR240719P00690000 | 2024-06-13 3:25PM EDT | 2024-07-19 | 2.80 | 0.20 | 5.65 | 0.00 | - | 1 | 70 | 122.64% |
| MSTR240816P00690000 | 2024-06-12 3:32PM EDT | 2024-08-16 | 6.41 | 5.40 | 11.65 | 0.00 | - | 1 | 28 | 110.13% |
| MSTR241018P00690000 | 2024-06-13 3:32PM EDT | 2024-10-18 | 29.95 | 24.50 | 32.75 | 0.00 | - | 1 | 27 | 103.23% |
| MSTR241115P00690000 | 2024-06-13 3:55PM EDT | 2024-11-15 | 43.55 | 37.00 | 45.35 | 0.00 | - | 4 | 74 | 103.80% |
| MSTR250117P00690000 | 2024-06-12 10:07AM EDT | 2025-01-17 | 53.00 | 60.00 | 69.55 | 0.00 | - | 1 | 6 | 101.65% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 104.14 | 119.00 | 132.75 | 0.00 | - | 1 | 4 | 123.48% |
| MSTR251219P00690000 | 2024-03-04 12:34PM EDT | 2025-12-19 | 200.80 | 159.05 | 173.00 | 0.00 | - | 34 | 39 | 95.37% |
| MSTR260116P00690000 | 2024-03-04 1:11PM EDT | 2026-01-16 | 207.15 | 165.45 | 181.00 | 0.00 | - | 1 | 1 | 95.12% |
