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
61 840,43 -710,98 (-1,14 %)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00810000 | 2024-05-31 12:01PM EDT | 2024-06-21 | 694.99 | 677.10 | 691.10 | 0.00 | - | 2 | 25 | 248.19% |
| MSTR240705C00810000 | 2024-06-07 12:42PM EDT | 2024-07-05 | 889.62 | 680.75 | 697.80 | 0.00 | - | 15 | 9 | 133.62% |
| MSTR240712C00810000 | 2024-06-07 2:31PM EDT | 2024-07-12 | 812.67 | 682.65 | 699.45 | 0.00 | - | 45 | 19 | 123.88% |
| MSTR240719C00810000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 554.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816C00810000 | 2024-06-07 3:17PM EDT | 2024-08-16 | 818.85 | 700.30 | 717.25 | 0.00 | - | 1 | 2 | 113.59% |
| MSTR240920C00810000 | 2024-06-10 10:12AM EDT | 2024-09-20 | 825.70 | 721.60 | 735.30 | 0.00 | - | - | 1 | 109.12% |
| MSTR241115C00810000 | 2024-06-11 10:19AM EDT | 2024-11-15 | 796.04 | 760.25 | 778.00 | 0.00 | - | 1 | 0 | 110.84% |
| MSTR250117C00810000 | 2024-05-20 9:58AM EDT | 2025-01-17 | 935.27 | 800.00 | 816.00 | 0.00 | - | 1 | 11 | 110.23% |
| MSTR251219C00810000 | 2024-04-04 9:33AM EDT | 2025-12-19 | 1,148.09 | 714.00 | 733.55 | 0.00 | - | 1 | 1 | 47.64% |
| MSTR260116C00810000 | 2024-04-04 9:33AM EDT | 2026-01-16 | 1,156.02 | 722.00 | 740.00 | 0.00 | - | 1 | 10 | 48.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00810000 | 2024-06-13 1:52PM EDT | 2024-06-21 | 1.15 | 0.00 | 2.61 | 0.00 | - | 5 | 57 | 197.71% |
| MSTR240628P00810000 | 2024-06-14 2:48PM EDT | 2024-06-28 | 0.50 | 0.50 | 1.48 | -0.67 | -57.26% | 226 | 241 | 134.84% |
| MSTR240705P00810000 | 2024-06-14 10:33AM EDT | 2024-07-05 | 0.97 | 0.54 | 1.50 | -0.28 | -22.40% | 26 | 83 | 110.52% |
| MSTR240712P00810000 | 2024-06-13 3:31PM EDT | 2024-07-12 | 2.55 | 0.83 | 5.90 | 0.00 | - | 4 | 85 | 113.77% |
| MSTR240719P00810000 | 2024-06-06 12:55PM EDT | 2024-07-19 | 5.07 | 2.15 | 6.95 | 0.00 | - | 6 | 13 | 107.09% |
| MSTR240816P00810000 | 2024-06-14 10:50AM EDT | 2024-08-16 | 16.30 | 15.35 | 18.65 | +1.15 | +7.59% | 6 | 7 | 104.86% |
| MSTR240920P00810000 | 2024-06-11 11:16AM EDT | 2024-09-20 | 32.70 | 30.15 | 38.40 | 0.00 | - | 2 | 3 | 101.74% |
| MSTR241018P00810000 | 2024-06-04 12:39PM EDT | 2024-10-18 | 44.65 | 45.10 | 55.00 | 0.00 | - | 2 | 77 | 101.30% |
| MSTR241115P00810000 | 2024-05-20 9:52AM EDT | 2024-11-15 | 78.58 | 63.00 | 71.40 | 0.00 | - | 1 | 9 | 101.81% |
| MSTR250117P00810000 | 2024-05-22 11:44AM EDT | 2025-01-17 | 97.00 | 94.15 | 103.00 | 0.00 | - | 5 | 7 | 100.05% |
| MSTR250221P00810000 | 2024-05-02 11:19AM EDT | 2025-02-21 | 193.93 | 108.50 | 121.65 | 0.00 | - | 2 | 2 | 99.42% |
| MSTR251219P00810000 | 2024-06-10 10:20AM EDT | 2025-12-19 | 194.62 | 199.00 | 214.00 | 0.00 | - | 1 | 11 | 90.48% |
| MSTR260116P00810000 | 2024-03-11 12:59PM EDT | 2026-01-16 | 238.01 | 216.35 | 234.00 | 0.00 | - | 3 | 8 | 92.86% |
| MSTR260618P00810000 | 2024-04-09 3:33PM EDT | 2026-06-18 | 268.55 | 268.50 | 286.00 | 0.00 | - | - | 1 | 94.11% |
