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
62 283,74 +314,33 (+0,51 %)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C00700000 | 2024-05-17 10:34AM EDT | 2024-06-07 | 855.37 | 815.00 | 834.00 | 0.00 | - | 1 | 3 | 156.25% |
| MSTR240614C00700000 | 2024-05-28 1:26PM EDT | 2024-06-14 | 951.29 | 817.50 | 836.00 | 0.00 | - | 1 | 1 | 187.06% |
| MSTR240621C00700000 | 2024-05-31 1:32PM EDT | 2024-06-21 | 821.00 | 817.00 | 836.00 | -170.30 | -17.18% | 4 | 210 | 150.17% |
| MSTR240628C00700000 | 2024-05-16 1:41PM EDT | 2024-06-28 | 757.07 | 820.00 | 838.00 | 0.00 | - | - | 0 | 147.37% |
| MSTR240719C00700000 | 2024-05-31 12:13PM EDT | 2024-07-19 | 775.21 | 823.60 | 842.00 | -158.46 | -16.97% | 2 | 251 | 124.44% |
| MSTR240816C00700000 | 2024-05-28 10:29AM EDT | 2024-08-16 | 975.15 | 834.00 | 854.00 | 0.00 | - | 9 | 23 | 119.57% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 584.58 | 998.00 | 1,011.75 | 0.00 | - | 1 | 6 | 196.88% |
| MSTR241115C00700000 | 2024-05-30 9:39AM EDT | 2024-11-15 | 1,018.65 | 877.45 | 896.00 | 0.00 | - | 1 | 13 | 113.68% |
| MSTR250117C00700000 | 2024-05-30 11:07AM EDT | 2025-01-17 | 1,048.95 | 907.50 | 925.90 | 0.00 | - | 1 | 472 | 112.41% |
| MSTR250221C00700000 | 2024-05-20 3:44PM EDT | 2025-02-21 | 1,120.00 | 922.00 | 939.80 | 0.00 | - | 1 | 55 | 111.16% |
| MSTR251219C00700000 | 2024-05-29 12:15PM EDT | 2025-12-19 | 1,105.00 | 1,016.65 | 1,036.00 | 0.00 | - | 19 | 441 | 103.98% |
| MSTR260116C00700000 | 2024-05-31 10:38AM EDT | 2026-01-16 | 1,028.00 | 1,026.00 | 1,046.00 | -140.00 | -11.99% | 1 | 113 | 104.23% |
| MSTR260618C00700000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 704.00 | 1,200.00 | 1,220.00 | 0.00 | - | 1 | 26 | 139.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00700000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.14 | 0.05 | 0.38 | -0.43 | -75.44% | 6 | 35 | 200.59% |
| MSTR240614P00700000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 0.54 | 0.40 | 0.90 | -0.21 | -28.00% | 8 | 17 | 159.33% |
| MSTR240621P00700000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.80 | 0.80 | 1.60 | -0.11 | -12.09% | 10 | 782 | 140.14% |
| MSTR240628P00700000 | 2024-05-24 1:35PM EDT | 2024-06-28 | 2.24 | 0.00 | 5.25 | 0.00 | - | 2 | 112 | 135.25% |
| MSTR240705P00700000 | 2024-05-31 3:09PM EDT | 2024-07-05 | 2.92 | 0.23 | 5.50 | +0.99 | +51.30% | 2 | 0 | 122.58% |
| MSTR240719P00700000 | 2024-05-29 12:45PM EDT | 2024-07-19 | 2.92 | 2.06 | 6.90 | 0.00 | - | 30 | 98 | 111.30% |
| MSTR240816P00700000 | 2024-05-31 12:41PM EDT | 2024-08-16 | 11.51 | 8.05 | 14.70 | +2.16 | +23.10% | 4 | 118 | 105.81% |
| MSTR241018P00700000 | 2024-05-31 2:49PM EDT | 2024-10-18 | 33.45 | 29.55 | 36.90 | +6.08 | +22.21% | 6 | 23 | 102.09% |
| MSTR241115P00700000 | 2024-05-31 12:44PM EDT | 2024-11-15 | 49.00 | 41.10 | 50.50 | +5.00 | +11.36% | 2 | 98 | 102.65% |
| MSTR250117P00700000 | 2024-05-31 1:00PM EDT | 2025-01-17 | 71.96 | 64.70 | 73.95 | +9.84 | +15.84% | 2 | 374 | 100.78% |
| MSTR250221P00700000 | 2024-05-23 2:20PM EDT | 2025-02-21 | 85.62 | 76.85 | 86.50 | 0.00 | - | 7 | 265 | 99.87% |
| MSTR251219P00700000 | 2024-05-21 3:01PM EDT | 2025-12-19 | 157.00 | 151.00 | 164.00 | 0.00 | - | 11 | 28 | 91.25% |
| MSTR260116P00700000 | 2024-05-31 11:33AM EDT | 2026-01-16 | 164.00 | 152.10 | 172.00 | -16.00 | -8.89% | 5 | 563 | 90.37% |
| MSTR260618P00700000 | 2024-05-14 9:43AM EDT | 2026-06-18 | 222.00 | 180.00 | 200.00 | 0.00 | - | 1 | 10 | 87.60% |
