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
61 819,54 -76,95 (-0,12 %)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00920000 | 2024-06-10 2:03PM EDT | 2024-06-21 | 723.75 | 568.45 | 583.80 | 0.00 | - | 1 | 7 | 144.48% |
| MSTR240628C00920000 | 2024-06-11 11:38AM EDT | 2024-06-28 | 600.34 | 570.25 | 587.60 | 0.00 | - | - | 1 | 131.15% |
| MSTR240705C00920000 | 2024-06-07 1:45PM EDT | 2024-07-05 | 746.71 | 572.25 | 587.90 | 0.00 | - | 2 | 1 | 112.72% |
| MSTR240719C00920000 | 2024-05-16 11:33AM EDT | 2024-07-19 | 619.70 | 580.70 | 597.05 | 0.00 | - | 1 | 10 | 109.31% |
| MSTR240816C00920000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 636.67 | 604.60 | 621.95 | 0.00 | - | 4 | 2 | 108.92% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 2024-10-18 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 2024-11-15 | 408.05 | 738.00 | 754.95 | 0.00 | - | 1 | 21 | 132.15% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 2025-01-17 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 127.27% |
| MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 2025-12-19 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | - | 1 | 1 | 186.56% |
| MSTR260116C00920000 | 2024-05-08 2:35PM EDT | 2026-01-16 | 710.00 | 986.00 | 1,006.00 | 0.00 | - | 1 | 42 | 123.70% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 2026-06-18 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 126.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00920000 | 2024-06-10 10:10AM EDT | 2024-06-21 | 0.52 | 0.00 | 3.20 | 0.00 | - | 1 | 158 | 164.94% |
| MSTR240628P00920000 | 2024-06-14 10:36AM EDT | 2024-06-28 | 1.34 | 0.44 | 3.00 | -0.59 | -30.57% | 2 | 23 | 117.87% |
| MSTR240705P00920000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 1.96 | 0.80 | 4.25 | -2.19 | -52.77% | 2 | 3 | 102.06% |
| MSTR240712P00920000 | 2024-06-07 11:04AM EDT | 2024-07-12 | 4.33 | 2.35 | 8.40 | 0.00 | - | 43 | 23 | 100.76% |
| MSTR240719P00920000 | 2024-06-14 9:33AM EDT | 2024-07-19 | 9.50 | 7.50 | 12.30 | -1.30 | -12.04% | 2 | 54 | 102.10% |
| MSTR240816P00920000 | 2024-06-14 12:25PM EDT | 2024-08-16 | 31.00 | 28.30 | 32.85 | +6.63 | +27.21% | 1 | 28 | 101.95% |
| MSTR240920P00920000 | 2024-06-03 9:54AM EDT | 2024-09-20 | 51.29 | 51.35 | 60.00 | 0.00 | - | 1 | 5 | 99.94% |
| MSTR241018P00920000 | 2024-06-04 12:39PM EDT | 2024-10-18 | 68.11 | 72.00 | 81.00 | 0.00 | - | 2 | 14 | 99.75% |
| MSTR241115P00920000 | 2024-06-12 11:14AM EDT | 2024-11-15 | 76.30 | 94.00 | 103.00 | 0.00 | - | 2 | 12 | 100.56% |
| MSTR250117P00920000 | 2024-06-06 10:36AM EDT | 2025-01-17 | 115.00 | 132.00 | 141.85 | 0.00 | - | 1 | 6 | 99.09% |
| MSTR250221P00920000 | 2024-05-10 10:57AM EDT | 2025-02-21 | 218.30 | 139.25 | 153.00 | 0.00 | - | 1 | 5 | 95.05% |
| MSTR251219P00920000 | 2024-05-13 9:57AM EDT | 2025-12-19 | 303.00 | 234.00 | 252.00 | 0.00 | - | 1 | 5 | 85.74% |
| MSTR260116P00920000 | 2024-02-07 4:59PM EDT | 2026-01-16 | 474.55 | 290.00 | 310.00 | 0.00 | - | 1 | 2 | 96.09% |
| MSTR260618P00920000 | 2024-05-21 9:45AM EDT | 2026-06-18 | 298.60 | 294.00 | 312.00 | 0.00 | - | 1 | 11 | 86.08% |
