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
62 295,39 +312,33 (+0,50 %)
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:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C00910000 | 2024-05-08 12:03PM EDT | 2024-06-07 | 350.44 | 606.00 | 626.00 | 0.00 | - | - | 1 | 172.12% |
| MSTR240614C00910000 | 2024-05-29 10:06AM EDT | 2024-06-14 | 742.57 | 607.50 | 626.00 | 0.00 | - | - | 1 | 129.15% |
| MSTR240621C00910000 | 2024-04-22 2:04PM EDT | 2024-06-21 | 497.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719C00910000 | 2024-02-29 4:05PM EDT | 2024-07-19 | 287.25 | 888.40 | 903.45 | 0.00 | - | 3 | 7 | 324.45% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 2024-08-16 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 119.25% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 518.00 | 728.50 | 746.00 | 0.00 | - | 1 | 2 | 110.08% |
| MSTR250117C00910000 | 2024-05-23 2:20PM EDT | 2025-01-17 | 813.17 | 770.80 | 788.00 | 0.00 | - | 1 | 23 | 108.90% |
| MSTR250221C00910000 | 2024-05-21 2:30PM EDT | 2025-02-21 | 953.80 | 792.15 | 809.65 | 0.00 | - | 1 | 31 | 108.48% |
| MSTR251219C00910000 | 2024-04-23 3:03PM EDT | 2025-12-19 | 789.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00910000 | 2024-05-09 10:28AM EDT | 2026-01-16 | 700.00 | 928.00 | 948.00 | 0.00 | - | 5 | 10 | 102.38% |
| MSTR260618C00910000 | 2024-03-04 11:02AM EDT | 2026-06-18 | 782.40 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 0 | 119.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00910000 | 2024-05-31 12:56PM EDT | 2024-06-07 | 0.78 | 0.00 | 4.85 | -0.54 | -40.91% | 10 | 37 | 184.69% |
| MSTR240614P00910000 | 2024-05-31 12:59PM EDT | 2024-06-14 | 1.99 | 0.00 | 5.60 | -2.16 | -52.05% | 2 | 1 | 133.59% |
| MSTR240621P00910000 | 2024-05-31 1:44PM EDT | 2024-06-21 | 3.00 | 1.19 | 5.35 | +0.63 | +26.58% | 194 | 47 | 111.88% |
| MSTR240705P00910000 | 2024-05-31 1:11PM EDT | 2024-07-05 | 7.72 | 3.35 | 10.25 | +2.70 | +53.78% | 79 | 55 | 98.94% |
| MSTR240719P00910000 | 2024-05-31 1:30PM EDT | 2024-07-19 | 14.27 | 11.00 | 14.60 | -52.78 | -78.72% | 1 | 5 | 95.76% |
| MSTR240816P00910000 | 2024-05-31 12:10PM EDT | 2024-08-16 | 35.70 | 29.85 | 36.35 | -0.30 | -0.83% | 3 | 1 | 98.44% |
| MSTR241115P00910000 | 2024-05-06 10:00AM EDT | 2024-11-15 | 165.45 | 96.55 | 107.85 | 0.00 | - | 3 | 4 | 101.18% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 243.78 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| MSTR250221P00910000 | 2024-05-28 3:32PM EDT | 2025-02-21 | 142.00 | 148.60 | 162.50 | 0.00 | - | 2 | 1 | 98.43% |
| MSTR251219P00910000 | 2024-05-10 3:58PM EDT | 2025-12-19 | 309.17 | 244.00 | 262.00 | 0.00 | - | 1 | 0 | 89.06% |
| MSTR260116P00910000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 309.05 | 276.20 | 296.00 | 0.00 | - | 2 | 0 | 94.15% |
