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
61 816,14 -497,68 (-0,80 %)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00730000 | 2024-05-09 11:20AM EDT | 2024-06-21 | 556.05 | 860.15 | 877.50 | 0.00 | - | 1 | 30 | 639.78% |
| MSTR240628C00730000 | 2024-05-20 9:38AM EDT | 2024-06-28 | 845.80 | 759.05 | 776.00 | 0.00 | - | - | 1 | 170.85% |
| MSTR240712C00730000 | 2024-06-07 12:54PM EDT | 2024-07-12 | 967.72 | 761.40 | 778.00 | 0.00 | - | 69 | 34 | 135.50% |
| MSTR240719C00730000 | 2024-06-06 3:47PM EDT | 2024-07-19 | 934.33 | 763.40 | 780.00 | 0.00 | - | 2 | 3 | 129.85% |
| MSTR240726C00730000 | 2024-06-07 1:54PM EDT | 2024-07-26 | 935.08 | 766.05 | 782.00 | 0.00 | - | 14 | 4 | 126.02% |
| MSTR240816C00730000 | 2024-06-11 12:21PM EDT | 2024-08-16 | 804.34 | 772.90 | 789.75 | 0.00 | - | 1 | 24 | 117.65% |
| MSTR241018C00730000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 992.39 | 804.00 | 820.75 | 0.00 | - | 1 | 1 | 112.27% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 2025-01-17 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 161.85% |
| MSTR250221C00730000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 857.73 | 676.00 | 693.95 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR251219C00730000 | 2024-02-29 2:39PM EDT | 2025-12-19 | 528.00 | 1,208.00 | 1,228.00 | 0.00 | - | 3 | 10 | 177.87% |
| MSTR260116C00730000 | 2024-02-28 11:40AM EDT | 2026-01-16 | 523.20 | 1,214.00 | 1,234.00 | 0.00 | - | 6 | 5 | 175.74% |
| MSTR260618C00730000 | 2024-02-15 2:24PM EDT | 2026-06-18 | 368.03 | 1,315.00 | 1,340.00 | 0.00 | - | 1 | 1 | 196.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00730000 | 2024-06-07 2:14PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 22 | 184.38% |
| MSTR240628P00730000 | 2024-06-06 1:10PM EDT | 2024-06-28 | 2.72 | 0.00 | 4.25 | 0.00 | - | 57 | 52 | 172.58% |
| MSTR240705P00730000 | 2024-06-04 9:52AM EDT | 2024-07-05 | 2.55 | 0.00 | 4.95 | 0.00 | - | 2 | 5 | 144.12% |
| MSTR240712P00730000 | 2024-06-06 12:32PM EDT | 2024-07-12 | 2.24 | 0.00 | 5.45 | 0.00 | - | - | 23 | 126.64% |
| MSTR240719P00730000 | 2024-06-07 11:02AM EDT | 2024-07-19 | 2.64 | 0.00 | 6.25 | 0.00 | - | 4 | 55 | 115.71% |
| MSTR240816P00730000 | 2024-06-10 12:01PM EDT | 2024-08-16 | 8.82 | 7.45 | 14.75 | 0.00 | - | 1 | 32 | 108.77% |
| MSTR240920P00730000 | 2024-06-05 1:53PM EDT | 2024-09-20 | 20.15 | 20.15 | 26.65 | 0.00 | - | - | 1 | 104.00% |
| MSTR241018P00730000 | 2024-05-15 1:59PM EDT | 2024-10-18 | 48.84 | 30.70 | 40.00 | 0.00 | - | 1 | 11 | 102.90% |
| MSTR241115P00730000 | 2024-06-06 11:29AM EDT | 2024-11-15 | 41.05 | 45.00 | 53.65 | 0.00 | - | 2 | 4 | 103.31% |
| MSTR250117P00730000 | 2024-05-23 12:37PM EDT | 2025-01-17 | 79.20 | 70.00 | 79.85 | 0.00 | - | 10 | 16 | 100.95% |
| MSTR250221P00730000 | 2024-03-07 12:20PM EDT | 2025-02-21 | 145.00 | 132.00 | 152.00 | 0.00 | - | 5 | 5 | 123.27% |
| MSTR251219P00730000 | 2024-05-20 10:43AM EDT | 2025-12-19 | 177.75 | 163.00 | 178.00 | 0.00 | - | 1 | 2 | 91.25% |
| MSTR260116P00730000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 201.69 | 188.90 | 203.00 | 0.00 | - | 3 | 8 | 95.96% |
| MSTR260618P00730000 | 2024-05-28 2:22PM EDT | 2026-06-18 | 198.00 | 199.00 | 214.00 | 0.00 | - | 2 | 3 | 87.93% |
