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
62 367,64 +379,70 (+0,61 %)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00790000 | 2024-05-16 10:48AM EDT | 2024-06-14 | 715.53 | 727.50 | 746.00 | 0.00 | - | - | 1 | 160.44% |
| MSTR240621C00790000 | 2024-05-21 10:15AM EDT | 2024-06-21 | 913.30 | 728.05 | 748.00 | 0.00 | - | 3 | 54 | 140.43% |
| MSTR240719C00790000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 551.05 | 737.50 | 756.00 | 0.00 | - | 1 | 19 | 116.36% |
| MSTR240816C00790000 | 2024-02-22 11:07AM EDT | 2024-08-16 | 128.95 | 832.00 | 845.50 | 0.00 | - | 1 | 1 | 179.72% |
| MSTR241115C00790000 | 2024-05-31 11:45AM EDT | 2024-11-15 | 811.71 | 809.85 | 828.00 | -81.01 | -9.07% | 1 | 27 | 111.46% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 586.00 | 917.20 | 932.00 | 0.00 | - | 1 | 18 | 138.87% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 2025-02-21 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 138.11% |
| MSTR251219C00790000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 776.00 | 722.00 | 742.00 | 0.00 | - | 2 | 5 | 30.82% |
| MSTR260116C00790000 | 2024-05-24 2:19PM EDT | 2026-01-16 | 1,133.03 | 982.00 | 1,002.00 | 0.00 | - | 200 | 201 | 103.33% |
| MSTR260618C00790000 | 2024-04-29 10:16AM EDT | 2026-06-18 | 812.01 | 1,118.00 | 1,138.00 | 0.00 | - | 1 | 2 | 124.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00790000 | 2024-05-31 3:48PM EDT | 2024-06-07 | 0.35 | 0.00 | 4.60 | -0.10 | -22.22% | 1 | 8 | 227.54% |
| MSTR240614P00790000 | 2024-05-23 3:54PM EDT | 2024-06-14 | 2.00 | 0.00 | 5.90 | 0.00 | - | 1 | 2 | 167.11% |
| MSTR240621P00790000 | 2024-05-31 12:40PM EDT | 2024-06-21 | 1.58 | 0.00 | 5.05 | -0.22 | -12.22% | 2 | 36 | 133.23% |
| MSTR240628P00790000 | 2024-05-30 2:05PM EDT | 2024-06-28 | 2.24 | 0.63 | 5.65 | 0.00 | - | 4 | 4 | 119.35% |
| MSTR240705P00790000 | 2024-05-31 1:25PM EDT | 2024-07-05 | 3.91 | 1.16 | 6.60 | +0.56 | +16.72% | 161 | 20 | 110.49% |
| MSTR240719P00790000 | 2024-05-31 3:05PM EDT | 2024-07-19 | 7.37 | 4.10 | 9.45 | +1.97 | +36.48% | 6 | 29 | 103.09% |
| MSTR240816P00790000 | 2024-05-30 10:37AM EDT | 2024-08-16 | 13.61 | 15.20 | 19.10 | 0.00 | - | 2 | 32 | 100.32% |
| MSTR241018P00790000 | 2024-05-10 12:33PM EDT | 2024-10-18 | 91.60 | 44.95 | 54.20 | 0.00 | - | 2 | 5 | 100.55% |
| MSTR241115P00790000 | 2024-05-30 9:34AM EDT | 2024-11-15 | 53.90 | 61.30 | 70.90 | 0.00 | - | 1 | 4 | 101.51% |
| MSTR250117P00790000 | 2024-05-20 12:25PM EDT | 2025-01-17 | 99.59 | 90.50 | 99.75 | 0.00 | - | 1 | 16 | 99.82% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 2025-02-21 | 155.45 | 163.00 | 176.55 | 0.00 | - | 2 | 2 | 121.85% |
| MSTR251219P00790000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 263.44 | 201.00 | 218.00 | 0.00 | - | 1 | 21 | 93.60% |
| MSTR260116P00790000 | 2024-03-15 9:52AM EDT | 2026-01-16 | 244.20 | 214.65 | 234.00 | 0.00 | - | 4 | 3 | 95.06% |
