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
62 271,15 +770,70 (+1,25 %)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00770000 | 2024-05-31 12:02PM EDT | 2024-06-21 | 731.83 | 748.05 | 768.00 | -128.61 | -14.95% | 2 | 75 | 145.32% |
| MSTR240719C00770000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 344.08 | 757.50 | 774.85 | 0.00 | - | 2 | 9 | 119.01% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 2024-08-16 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00770000 | 2024-05-21 10:13AM EDT | 2024-11-15 | 1,010.57 | 825.35 | 842.00 | 0.00 | - | 1 | 3 | 111.94% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 199.07% |
| MSTR260116C00770000 | 2024-05-24 2:19PM EDT | 2026-01-16 | 1,140.98 | 992.00 | 1,012.00 | 0.00 | - | 200 | 204 | 103.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00770000 | 2024-05-30 9:48AM EDT | 2024-06-07 | 0.97 | 0.00 | 4.85 | 0.00 | - | 1 | 111 | 237.40% |
| MSTR240614P00770000 | 2024-05-30 2:47PM EDT | 2024-06-14 | 0.46 | 0.00 | 5.85 | 0.00 | - | 2 | 7 | 172.75% |
| MSTR240621P00770000 | 2024-05-31 3:19PM EDT | 2024-06-21 | 1.43 | 0.50 | 4.00 | +0.27 | +23.28% | 63 | 256 | 135.55% |
| MSTR240705P00770000 | 2024-05-30 3:45PM EDT | 2024-07-05 | 3.55 | 0.79 | 6.45 | 0.00 | - | 56 | 54 | 113.03% |
| MSTR240719P00770000 | 2024-05-31 3:02PM EDT | 2024-07-19 | 6.34 | 3.90 | 8.85 | +2.17 | +52.04% | 20 | 17 | 105.41% |
| MSTR240816P00770000 | 2024-05-28 12:48PM EDT | 2024-08-16 | 13.70 | 13.00 | 20.20 | 0.00 | - | 1 | 36 | 102.83% |
| MSTR241018P00770000 | 2024-05-31 9:30AM EDT | 2024-10-18 | 32.95 | 41.05 | 50.10 | -13.69 | -29.35% | 1 | 18 | 100.87% |
| MSTR241115P00770000 | 2024-05-17 1:03PM EDT | 2024-11-15 | 73.50 | 56.50 | 65.90 | 0.00 | - | 2 | 3 | 101.74% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 120.25% |
| MSTR250221P00770000 | 2024-05-15 2:25PM EDT | 2025-02-21 | 115.00 | 99.10 | 110.95 | 0.00 | - | 2 | 2 | 99.87% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 95.97% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 92.54% |
| MSTR260618P00770000 | 2024-04-30 11:18AM EDT | 2026-06-18 | 285.00 | 198.00 | 218.00 | 0.00 | - | 1 | 5 | 83.45% |
