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
61 839,18 -65,69 (-0,11 %)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00710000 | 2024-06-04 11:19AM EDT | 2024-06-21 | 934.00 | 777.95 | 793.40 | 0.00 | - | 1 | 16 | 184.38% |
| MSTR240628C00710000 | 2024-06-11 11:28AM EDT | 2024-06-28 | 815.63 | 778.90 | 796.00 | 0.00 | - | - | 0 | 175.93% |
| MSTR240712C00710000 | 2024-06-07 2:02PM EDT | 2024-07-12 | 922.69 | 781.15 | 796.25 | 0.00 | - | 2 | 1 | 134.08% |
| MSTR240719C00710000 | 2024-06-11 11:25AM EDT | 2024-07-19 | 824.75 | 782.95 | 797.25 | 0.00 | - | 1 | 13 | 127.36% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 288.50% |
| MSTR241018C00710000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 447.31 | 855.00 | 872.15 | 0.00 | - | 1 | 1 | 138.66% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 0.00% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 126.47% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 207.83% |
| MSTR251219C00710000 | 2024-05-20 1:53PM EDT | 2025-12-19 | 1,163.00 | 982.00 | 1,002.00 | 0.00 | - | 3 | 3 | 104.21% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 838.00 | 858.00 | 0.00 | - | 1 | 8 | 59.44% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 2026-06-18 | 845.00 | 1,040.00 | 1,058.75 | 0.00 | - | 1 | 2 | 104.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00710000 | 2024-06-06 12:02PM EDT | 2024-06-21 | 0.80 | 0.00 | 1.46 | 0.00 | - | 6 | 115 | 219.73% |
| MSTR240628P00710000 | 2024-06-06 11:57AM EDT | 2024-06-28 | 2.29 | 0.00 | 4.10 | 0.00 | - | 6 | 4 | 177.73% |
| MSTR240705P00710000 | 2024-06-05 2:17PM EDT | 2024-07-05 | 5.20 | 0.00 | 4.85 | 0.00 | - | 2 | 2 | 148.73% |
| MSTR240712P00710000 | 2024-06-06 12:24PM EDT | 2024-07-12 | 2.62 | 0.00 | 5.35 | 0.00 | - | 24 | 14 | 130.71% |
| MSTR240719P00710000 | 2024-06-06 1:40PM EDT | 2024-07-19 | 2.86 | 0.55 | 5.90 | 0.00 | - | 40 | 65 | 120.35% |
| MSTR240816P00710000 | 2024-06-10 12:06PM EDT | 2024-08-16 | 7.90 | 7.10 | 13.65 | 0.00 | - | 4 | 83 | 110.86% |
| MSTR241018P00710000 | 2024-06-03 9:59AM EDT | 2024-10-18 | 30.60 | 27.50 | 35.75 | 0.00 | - | 1 | 4 | 102.83% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 109.92 | 37.85 | 44.70 | 0.00 | - | 6 | 16 | 100.68% |
| MSTR250117P00710000 | 2024-06-05 2:43PM EDT | 2025-01-17 | 60.00 | 65.00 | 74.60 | 0.00 | - | 1 | 10 | 101.32% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 117.44% |
| MSTR260116P00710000 | 2024-05-13 10:45AM EDT | 2026-01-16 | 198.60 | 148.00 | 166.00 | 0.00 | - | 3 | 181 | 87.84% |
