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
62 285,50 +336,16 (+0,54 %)
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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C00750000 | 2024-05-16 12:28PM EDT | 2024-06-07 | 730.03 | 766.00 | 785.05 | 0.00 | - | - | 0 | 218.60% |
| MSTR240621C00750000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 897.32 | 769.20 | 786.00 | 0.00 | - | 2 | 67 | 147.31% |
| MSTR240719C00750000 | 2024-05-31 2:35PM EDT | 2024-07-19 | 769.84 | 775.45 | 794.00 | -42.21 | -5.20% | 4 | 73 | 119.57% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 2024-08-16 | 854.65 | 540.20 | 552.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 2024-10-18 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 163.59% |
| MSTR241115C00750000 | 2024-05-15 3:34PM EDT | 2024-11-15 | 805.45 | 840.30 | 858.00 | 0.00 | - | 35 | 56 | 112.73% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 2025-01-17 | 621.11 | 872.00 | 887.75 | 0.00 | - | 5 | 172 | 110.46% |
| MSTR250221C00750000 | 2024-05-24 1:58PM EDT | 2025-02-21 | 1,028.70 | 888.00 | 906.50 | 0.00 | - | 2 | 36 | 110.11% |
| MSTR251219C00750000 | 2024-05-22 11:09AM EDT | 2025-12-19 | 1,150.00 | 992.00 | 1,012.00 | 0.00 | - | 2 | 111 | 103.77% |
| MSTR260116C00750000 | 2024-05-28 9:31AM EDT | 2026-01-16 | 1,147.30 | 1,000.00 | 1,020.00 | 0.00 | - | 1 | 15 | 103.40% |
| MSTR260618C00750000 | 2024-05-06 1:33PM EDT | 2026-06-18 | 838.00 | 1,040.00 | 1,060.00 | 0.00 | - | 1 | 6 | 101.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00750000 | 2024-05-28 10:21AM EDT | 2024-06-07 | 0.24 | 0.00 | 4.50 | 0.00 | - | 181 | 230 | 242.97% |
| MSTR240614P00750000 | 2024-05-24 2:34PM EDT | 2024-06-14 | 0.60 | 0.00 | 1.20 | 0.00 | - | 3 | 11 | 144.82% |
| MSTR240621P00750000 | 2024-05-31 2:54PM EDT | 2024-06-21 | 1.23 | 0.50 | 2.00 | +0.39 | +46.43% | 9 | 152 | 129.32% |
| MSTR240628P00750000 | 2024-05-29 12:24PM EDT | 2024-06-28 | 3.03 | 0.51 | 5.25 | +1.30 | +75.14% | 2 | 55 | 126.09% |
| MSTR240705P00750000 | 2024-05-31 12:31PM EDT | 2024-07-05 | 3.40 | 0.84 | 4.95 | +0.63 | +22.74% | 60 | 140 | 112.87% |
| MSTR240719P00750000 | 2024-05-30 2:24PM EDT | 2024-07-19 | 4.34 | 3.15 | 8.30 | 0.00 | - | 4 | 40 | 106.89% |
| MSTR240816P00750000 | 2024-05-31 12:11PM EDT | 2024-08-16 | 15.18 | 9.80 | 18.55 | +3.96 | +35.29% | 12 | 31 | 102.40% |
| MSTR241018P00750000 | 2024-05-30 9:36AM EDT | 2024-10-18 | 34.60 | 37.35 | 46.35 | 0.00 | - | 1 | 15 | 101.25% |
| MSTR241115P00750000 | 2024-05-30 9:32AM EDT | 2024-11-15 | 48.60 | 51.65 | 61.05 | 0.00 | - | 1 | 20 | 101.88% |
| MSTR250117P00750000 | 2024-05-29 12:26PM EDT | 2025-01-17 | 75.83 | 78.70 | 87.75 | 0.00 | - | 1 | 36 | 100.27% |
| MSTR250221P00750000 | 2024-05-20 11:09AM EDT | 2025-02-21 | 104.44 | 90.00 | 100.75 | 0.00 | - | 1 | 121 | 98.72% |
| MSTR251219P00750000 | 2024-04-16 2:13PM EDT | 2025-12-19 | 220.00 | 181.00 | 195.00 | 0.00 | - | 25 | 6 | 93.19% |
| MSTR260116P00750000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 249.00 | 233.65 | 252.00 | 0.00 | - | 1 | 5 | 105.37% |
| MSTR260618P00750000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 276.97 | 202.45 | 222.00 | 0.00 | - | 1 | 10 | 86.80% |
