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
62 195,54 +258,55 (+0,42 %)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C00900000 | 2024-05-31 1:11PM EDT | 2024-06-07 | 598.79 | 616.00 | 635.50 | +284.99 | +90.82% | 10 | 19 | 171.09% |
| MSTR240614C00900000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 309.93 | 617.90 | 636.00 | 0.00 | - | 51 | 20 | 133.34% |
| MSTR240621C00900000 | 2024-05-30 2:08PM EDT | 2024-06-21 | 731.46 | 620.00 | 638.00 | 0.00 | - | 2 | 651 | 120.43% |
| MSTR240628C00900000 | 2024-05-16 9:55AM EDT | 2024-06-28 | 625.20 | 622.50 | 641.15 | 0.00 | - | - | 1 | 114.33% |
| MSTR240719C00900000 | 2024-05-30 9:48AM EDT | 2024-07-19 | 818.97 | 634.35 | 652.85 | 0.00 | - | 1 | 81 | 107.50% |
| MSTR240816C00900000 | 2024-05-31 12:28PM EDT | 2024-08-16 | 586.70 | 658.00 | 675.20 | -214.41 | -26.76% | 30 | 63 | 108.02% |
| MSTR241018C00900000 | 2024-05-31 1:04PM EDT | 2024-10-18 | 700.90 | 710.85 | 724.45 | +115.90 | +19.81% | 1 | 16 | 108.02% |
| MSTR241115C00900000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 559.28 | 735.00 | 750.20 | 0.00 | - | 1 | 21 | 109.68% |
| MSTR250117C00900000 | 2024-05-23 2:20PM EDT | 2025-01-17 | 819.17 | 774.15 | 791.95 | 0.00 | - | 1 | 101 | 108.18% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 2025-02-21 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 42.32% |
| MSTR251219C00900000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 590.00 | 1,052.00 | 1,074.00 | 0.00 | - | 6 | 46 | 134.12% |
| MSTR260116C00900000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 1,070.16 | 932.00 | 952.00 | 0.00 | - | 1 | 81 | 102.38% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 2026-06-18 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 47.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00900000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.80 | +0.44 | +141.94% | 38 | 42 | 148.73% |
| MSTR240614P00900000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 1.26 | 1.02 | 4.25 | -0.99 | -44.00% | 31 | 38 | 134.81% |
| MSTR240621P00900000 | 2024-05-31 2:49PM EDT | 2024-06-21 | 3.04 | 1.75 | 5.60 | +1.29 | +73.71% | 53 | 374 | 116.24% |
| MSTR240628P00900000 | 2024-05-31 1:58PM EDT | 2024-06-28 | 4.68 | 1.59 | 7.75 | +1.54 | +49.04% | 8 | 6 | 104.97% |
| MSTR240705P00900000 | 2024-05-31 1:51PM EDT | 2024-07-05 | 6.44 | 2.97 | 9.55 | +1.20 | +22.90% | 151 | 41 | 99.15% |
| MSTR240719P00900000 | 2024-05-31 2:45PM EDT | 2024-07-19 | 12.30 | 9.80 | 13.75 | +1.87 | +17.93% | 2 | 140 | 95.61% |
| MSTR240816P00900000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 31.00 | 28.00 | 34.10 | +0.90 | +2.99% | 5 | 26 | 98.18% |
| MSTR240920P00900000 | 2024-05-30 12:59PM EDT | 2024-09-20 | 46.08 | 52.85 | 61.70 | 0.00 | - | 4 | 1 | 99.64% |
| MSTR241018P00900000 | 2024-05-30 3:25PM EDT | 2024-10-18 | 84.00 | 72.60 | 82.20 | +14.00 | +20.00% | 1 | 86 | 100.02% |
| MSTR241115P00900000 | 2024-05-24 3:04PM EDT | 2024-11-15 | 89.95 | 93.25 | 103.15 | 0.00 | - | 1 | 37 | 100.90% |
| MSTR250117P00900000 | 2024-05-29 1:21PM EDT | 2025-01-17 | 119.86 | 127.70 | 138.65 | 0.00 | - | 2 | 147 | 99.08% |
| MSTR250221P00900000 | 2024-05-23 2:20PM EDT | 2025-02-21 | 155.62 | 144.95 | 156.85 | 0.00 | - | 5 | 94 | 98.28% |
| MSTR251219P00900000 | 2024-05-21 10:46AM EDT | 2025-12-19 | 248.15 | 238.00 | 258.00 | 0.00 | - | 5 | 5 | 89.14% |
| MSTR260116P00900000 | 2024-05-20 1:24PM EDT | 2026-01-16 | 259.00 | 246.65 | 266.00 | 0.00 | - | 1 | 79 | 88.84% |
| MSTR260618P00900000 | 2024-05-23 11:23AM EDT | 2026-06-18 | 284.99 | 278.00 | 298.00 | 0.00 | - | 1 | 6 | 85.47% |
