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
62 254,02 +852,07 (+1,39 %)
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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00820000 | 2024-05-16 9:42AM EDT | 2024-06-21 | 684.13 | 698.05 | 718.00 | 0.00 | - | 12 | 42 | 133.30% |
| MSTR240719C00820000 | 2024-05-22 3:20PM EDT | 2024-07-19 | 840.43 | 710.00 | 727.95 | 0.00 | - | 1 | 9 | 114.97% |
| MSTR240816C00820000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 767.18 | 472.00 | 487.80 | 0.00 | - | 10 | 16 | 0.00% |
| MSTR241018C00820000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 448.98 | 784.05 | 803.10 | 0.00 | - | 1 | 4 | 119.39% |
| MSTR241115C00820000 | 2024-03-04 11:06AM EDT | 2024-11-15 | 617.50 | 931.25 | 950.00 | 0.00 | - | 23 | 0 | 176.98% |
| MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 2025-01-17 | 1,033.80 | 570.00 | 586.75 | 0.00 | - | 2 | 69 | 0.00% |
| MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 2025-12-19 | 1,156.00 | 936.00 | 956.00 | 0.00 | - | 1 | 3 | 97.65% |
| MSTR260116C00820000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,022.00 | 981.00 | 1,005.00 | 0.00 | - | 8 | 65 | 106.74% |
| MSTR260618C00820000 | 2024-03-04 12:19PM EDT | 2026-06-18 | 905.00 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 0 | 122.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00820000 | 2024-05-31 12:45PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.65 | -0.18 | -26.47% | 140 | 207 | 169.04% |
| MSTR240614P00820000 | 2024-05-21 9:58AM EDT | 2024-06-14 | 1.40 | 0.01 | 4.85 | 0.00 | - | 2 | 2 | 153.92% |
| MSTR240621P00820000 | 2024-05-31 12:44PM EDT | 2024-06-21 | 1.27 | 0.01 | 4.50 | +0.47 | +58.75% | 96 | 46 | 124.27% |
| MSTR240628P00820000 | 2024-05-21 2:42PM EDT | 2024-06-28 | 3.19 | 1.00 | 5.70 | 0.00 | - | 2 | 6 | 114.47% |
| MSTR240705P00820000 | 2024-05-31 12:34PM EDT | 2024-07-05 | 4.48 | 1.41 | 7.35 | +1.63 | +57.19% | 8 | 77 | 107.08% |
| MSTR240719P00820000 | 2024-05-28 12:13PM EDT | 2024-07-19 | 5.85 | 3.90 | 10.65 | 0.00 | - | 1 | 25 | 99.32% |
| MSTR240816P00820000 | 2024-05-22 10:47AM EDT | 2024-08-16 | 20.90 | 18.55 | 22.85 | -0.68 | -3.15% | 1 | 10 | 100.11% |
| MSTR241018P00820000 | 2024-05-28 9:35AM EDT | 2024-10-18 | 50.62 | 54.25 | 61.00 | 0.00 | - | 1 | 19 | 101.13% |
| MSTR241115P00820000 | 2024-05-17 9:56AM EDT | 2024-11-15 | 87.57 | 69.25 | 78.90 | 0.00 | - | 1 | 13 | 101.28% |
| MSTR250117P00820000 | 2024-05-24 2:19PM EDT | 2025-01-17 | 98.87 | 99.35 | 109.75 | 0.00 | - | 3 | 4 | 99.47% |
| MSTR250221P00820000 | 2024-03-08 2:32PM EDT | 2025-02-21 | 182.32 | 172.00 | 192.00 | 0.00 | - | 1 | 1 | 121.26% |
| MSTR251219P00820000 | 2024-05-31 1:00PM EDT | 2025-12-19 | 215.10 | 202.80 | 218.00 | -69.80 | -24.50% | 1 | 2 | 90.04% |
| MSTR260116P00820000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 232.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
