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
62 267,85 +553,50 (+0,90 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00720000 | 2024-05-22 12:25PM EDT | 2024-06-14 | 993.07 | 797.50 | 816.00 | 0.00 | - | - | 0 | 180.88% |
| MSTR240621C00720000 | 2024-05-28 10:29AM EDT | 2024-06-21 | 941.70 | 797.50 | 816.00 | 0.00 | - | 1 | 32 | 147.67% |
| MSTR240719C00720000 | 2024-05-15 11:28AM EDT | 2024-07-19 | 680.50 | 805.00 | 824.00 | 0.00 | - | 1 | 37 | 125.01% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 2024-08-16 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 235.87% |
| MSTR241018C00720000 | 2024-05-08 9:42AM EDT | 2024-10-18 | 571.68 | 846.00 | 863.90 | 0.00 | - | 1 | 1 | 112.52% |
| MSTR241115C00720000 | 2024-03-04 3:11PM EDT | 2024-11-15 | 700.10 | 993.15 | 1,009.85 | 0.00 | - | 1 | 52 | 183.19% |
| MSTR250117C00720000 | 2024-05-20 9:58AM EDT | 2025-01-17 | 995.27 | 893.50 | 911.80 | 0.00 | - | 3 | 19 | 111.99% |
| MSTR250221C00720000 | 2024-05-15 10:22AM EDT | 2025-02-21 | 783.30 | 908.00 | 925.55 | 0.00 | - | 2 | 6 | 110.50% |
| MSTR251219C00720000 | 2024-03-13 1:01PM EDT | 2025-12-19 | 1,260.00 | 980.00 | 1,000.00 | 0.00 | - | 1 | 4 | 96.49% |
| MSTR260116C00720000 | 2024-02-15 11:22AM EDT | 2026-01-16 | 366.25 | 1,290.00 | 1,315.00 | 0.00 | - | 1 | 7 | 193.05% |
| MSTR260618C00720000 | 2024-04-15 1:26PM EDT | 2026-06-18 | 941.53 | 1,044.00 | 1,062.00 | 0.00 | - | 1 | 3 | 99.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00720000 | 2024-05-23 3:34PM EDT | 2024-06-07 | 0.65 | 0.00 | 4.40 | 0.00 | - | 4 | 6 | 254.83% |
| MSTR240614P00720000 | 2024-05-31 1:00PM EDT | 2024-06-14 | 0.75 | 0.40 | 3.50 | -1.25 | -62.50% | 1 | 23 | 177.10% |
| MSTR240621P00720000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.20 | 0.00 | 4.65 | -0.20 | -50.00% | 15 | 55 | 148.32% |
| MSTR240628P00720000 | 2024-05-29 10:20AM EDT | 2024-06-28 | 2.51 | 0.00 | 5.40 | 0.00 | - | 2 | 1 | 131.35% |
| MSTR240705P00720000 | 2024-05-31 12:26PM EDT | 2024-07-05 | 2.97 | 0.00 | 6.20 | +1.08 | +57.14% | 76 | 0 | 120.00% |
| MSTR240719P00720000 | 2024-05-29 12:43PM EDT | 2024-07-19 | 3.26 | 2.29 | 6.00 | 0.00 | - | 17 | 20 | 106.27% |
| MSTR240816P00720000 | 2024-05-31 12:13PM EDT | 2024-08-16 | 13.73 | 9.25 | 16.40 | +3.93 | +40.10% | 1 | 7 | 105.12% |
| MSTR241018P00720000 | 2024-05-28 10:45AM EDT | 2024-10-18 | 32.00 | 32.10 | 40.70 | 0.00 | - | 3 | 5 | 101.64% |
| MSTR241115P00720000 | 2024-05-21 1:27PM EDT | 2024-11-15 | 49.70 | 45.05 | 54.60 | 0.00 | - | 1 | 3 | 102.31% |
| MSTR250117P00720000 | 2024-05-15 12:07PM EDT | 2025-01-17 | 86.87 | 69.70 | 79.30 | 0.00 | - | 3 | 18 | 100.46% |
| MSTR260116P00720000 | 2024-03-25 1:59PM EDT | 2026-01-16 | 201.00 | 206.45 | 224.00 | 0.00 | - | 3 | 2 | 102.34% |
| MSTR260618P00720000 | 2024-05-31 3:41PM EDT | 2026-06-18 | 202.00 | 188.00 | 208.00 | +4.22 | +2.13% | 10 | 13 | 87.08% |
