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
61 832,99 -22,86 (-0,04 %)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00740000 | 2024-06-06 9:53AM EDT | 2024-06-21 | 970.00 | 746.75 | 763.45 | 0.00 | - | 1 | 14 | 299.40% |
| MSTR240628C00740000 | 2024-06-11 3:26PM EDT | 2024-06-28 | 811.33 | 749.15 | 766.00 | 0.00 | - | 1 | 1 | 168.51% |
| MSTR240712C00740000 | 2024-06-07 12:48PM EDT | 2024-07-12 | 956.00 | 751.50 | 768.00 | 0.00 | - | 29 | 15 | 133.46% |
| MSTR240719C00740000 | 2024-06-07 1:34PM EDT | 2024-07-19 | 934.10 | 753.65 | 770.00 | 0.00 | - | 24 | 41 | 128.14% |
| MSTR240816C00740000 | 2024-05-24 3:31PM EDT | 2024-08-16 | 954.22 | 764.00 | 782.00 | 0.00 | - | 1 | 1 | 118.54% |
| MSTR241018C00740000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 983.93 | 796.00 | 812.40 | 0.00 | - | 1 | 3 | 111.93% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 2024-11-15 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 120.27% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 2025-01-17 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 126.49% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 2025-02-21 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR251219C00740000 | 2024-02-28 1:37PM EDT | 2025-12-19 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 2 | 176.47% |
| MSTR260116C00740000 | 2024-03-11 1:39PM EDT | 2026-01-16 | 1,145.48 | 1,058.00 | 1,078.00 | 0.00 | - | 1 | 3 | 126.57% |
| MSTR260618C00740000 | 2024-03-11 1:47PM EDT | 2026-06-18 | 1,174.50 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 2 | 121.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00740000 | 2024-06-06 11:55AM EDT | 2024-06-21 | 1.50 | 0.00 | 1.42 | 0.00 | - | 6 | 61 | 207.72% |
| MSTR240628P00740000 | 2024-06-10 11:21AM EDT | 2024-06-28 | 1.30 | 0.00 | 4.30 | 0.00 | - | 6 | 124 | 169.90% |
| MSTR240705P00740000 | 2024-05-31 12:27PM EDT | 2024-07-05 | 3.15 | 0.00 | 5.00 | 0.00 | - | 66 | 33 | 141.85% |
| MSTR240712P00740000 | 2024-06-06 12:31PM EDT | 2024-07-12 | 2.23 | 0.00 | 5.50 | 0.00 | - | 7 | 6 | 124.65% |
| MSTR240719P00740000 | 2024-06-10 12:03PM EDT | 2024-07-19 | 3.70 | 0.00 | 6.45 | +1.16 | +45.67% | 1 | 79 | 114.29% |
| MSTR240816P00740000 | 2024-06-06 3:41PM EDT | 2024-08-16 | 9.18 | 8.00 | 15.40 | 0.00 | - | 8 | 17 | 108.19% |
| MSTR240920P00740000 | 2024-06-14 11:19AM EDT | 2024-09-20 | 26.80 | 20.55 | 27.80 | +5.75 | +27.32% | 2 | 5 | 103.22% |
| MSTR241018P00740000 | 2024-06-12 10:29AM EDT | 2024-10-18 | 28.00 | 32.30 | 42.00 | 0.00 | - | 3 | 9 | 102.81% |
| MSTR241115P00740000 | 2024-05-15 12:08PM EDT | 2024-11-15 | 68.62 | 47.00 | 55.75 | 0.00 | - | 1 | 9 | 103.11% |
| MSTR250117P00740000 | 2024-06-12 3:15PM EDT | 2025-01-17 | 65.15 | 73.00 | 82.60 | 0.00 | - | 2 | 9 | 100.88% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 119.09% |
| MSTR251219P00740000 | 2024-03-26 11:13AM EDT | 2025-12-19 | 202.00 | 216.25 | 232.00 | 0.00 | - | 1 | 6 | 104.73% |
| MSTR260116P00740000 | 2024-03-11 1:00PM EDT | 2026-01-16 | 202.00 | 183.00 | 199.00 | 0.00 | - | 4 | 6 | 93.26% |
| MSTR260618P00740000 | 2024-04-10 1:57PM EDT | 2026-06-18 | 222.45 | 240.00 | 254.00 | 0.00 | - | - | 2 | 96.42% |
