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
62 310,70 +726,10 (+1,18 %)
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:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00870000 | 2024-05-17 11:48AM EDT | 2024-06-14 | 687.55 | 647.50 | 666.00 | 0.00 | - | 2 | 2 | 139.12% |
| MSTR240621C00870000 | 2024-05-31 12:02PM EDT | 2024-06-21 | 632.97 | 650.00 | 668.00 | -186.28 | -22.74% | 2 | 160 | 127.17% |
| MSTR240719C00870000 | 2024-05-15 9:41AM EDT | 2024-07-19 | 541.70 | 662.50 | 680.10 | 0.00 | - | 1 | 12 | 109.54% |
| MSTR240816C00870000 | 2024-03-19 11:25AM EDT | 2024-08-16 | 570.20 | 476.00 | 490.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 2024-11-15 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 152.28% |
| MSTR250117C00870000 | 2024-05-16 12:14PM EDT | 2025-01-17 | 775.09 | 794.25 | 812.00 | 0.00 | - | 1 | 365 | 109.17% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 2025-02-21 | 601.00 | 884.00 | 902.00 | 0.00 | - | 1 | 4 | 132.23% |
| MSTR251219C00870000 | 2024-05-20 2:02PM EDT | 2025-12-19 | 1,085.00 | 934.65 | 954.00 | 0.00 | - | 2 | 60 | 102.55% |
| MSTR260116C00870000 | 2024-05-15 3:35PM EDT | 2026-01-16 | 917.08 | 946.00 | 966.00 | 0.00 | - | 1 | 267 | 102.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00870000 | 2024-05-17 1:31PM EDT | 2024-06-07 | 2.46 | 0.00 | 4.65 | 0.00 | - | 1 | 0 | 197.63% |
| MSTR240614P00870000 | 2024-05-23 1:36PM EDT | 2024-06-14 | 1.16 | 0.00 | 5.55 | 0.00 | - | 4 | 4 | 143.65% |
| MSTR240621P00870000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 2.70 | 0.97 | 5.15 | +1.55 | +134.78% | 48 | 57 | 119.14% |
| MSTR240628P00870000 | 2024-05-31 2:15PM EDT | 2024-06-28 | 3.64 | 1.28 | 6.25 | +0.69 | +23.39% | 32 | 8 | 106.78% |
| MSTR240705P00870000 | 2024-05-31 1:25PM EDT | 2024-07-05 | 5.83 | 1.98 | 8.55 | +1.02 | +21.21% | 38 | 22 | 101.31% |
| MSTR240719P00870000 | 2024-05-28 12:14PM EDT | 2024-07-19 | 5.55 | 7.15 | 14.30 | 0.00 | - | 1 | 12 | 98.70% |
| MSTR240816P00870000 | 2024-05-24 1:53PM EDT | 2024-08-16 | 24.40 | 24.65 | 28.85 | 0.00 | - | 2 | 8 | 98.81% |
| MSTR241115P00870000 | 2024-05-20 3:31PM EDT | 2024-11-15 | 87.75 | 83.60 | 97.50 | 0.00 | - | 10 | 5 | 101.91% |
| MSTR250117P00870000 | 2024-05-28 2:54PM EDT | 2025-01-17 | 113.64 | 116.85 | 127.40 | 0.00 | - | 1 | 18 | 99.25% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 2025-02-21 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 115.75% |
| MSTR251219P00870000 | 2024-05-22 1:55PM EDT | 2025-12-19 | 231.08 | 224.05 | 242.00 | 0.00 | - | 1 | 0 | 89.32% |
| MSTR260116P00870000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 258.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MSTR260618P00870000 | 2024-05-30 11:29AM EDT | 2026-06-18 | 257.00 | 262.05 | 282.00 | 0.00 | - | 2 | 5 | 85.67% |
