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
62 295,56 +315,16 (+0,51 %)
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:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00950000 | 2024-05-31 2:36PM EDT | 2024-06-14 | 564.52 | 568.00 | 587.25 | -182.83 | -24.46% | 4 | 10 | 126.04% |
| MSTR240621C00950000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 774.26 | 570.25 | 590.00 | 0.00 | - | 4 | 53 | 114.28% |
| MSTR240719C00950000 | 2024-05-31 2:35PM EDT | 2024-07-19 | 583.23 | 590.00 | 605.20 | -286.57 | -32.95% | 2 | 19 | 103.70% |
| MSTR240816C00950000 | 2024-05-30 9:43AM EDT | 2024-08-16 | 617.79 | 618.05 | 630.50 | -154.15 | -19.97% | 1 | 12 | 105.39% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 2024-11-15 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 197.63% |
| MSTR250117C00950000 | 2024-05-22 3:55PM EDT | 2025-01-17 | 880.23 | 747.95 | 766.00 | 0.00 | - | 1 | 29 | 108.82% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 2025-02-21 | 462.59 | 786.00 | 802.30 | 0.00 | - | 1 | 1 | 112.92% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 2025-12-19 | 641.79 | 972.00 | 990.00 | 0.00 | - | 1 | 12 | 118.11% |
| MSTR260116C00950000 | 2024-05-24 2:10PM EDT | 2026-01-16 | 1,048.05 | 912.00 | 932.00 | 0.00 | - | 78 | 108 | 102.31% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 2026-06-18 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 88.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00950000 | 2024-05-30 2:13PM EDT | 2024-06-07 | 0.33 | 0.00 | 4.70 | 0.00 | - | 6 | 71 | 170.17% |
| MSTR240614P00950000 | 2024-05-31 12:18PM EDT | 2024-06-14 | 1.54 | 0.90 | 4.85 | -1.47 | -48.84% | 54 | 30 | 124.27% |
| MSTR240621P00950000 | 2024-05-31 2:54PM EDT | 2024-06-21 | 3.95 | 1.64 | 6.25 | +1.49 | +60.57% | 14 | 124 | 107.07% |
| MSTR240628P00950000 | 2024-05-31 2:15PM EDT | 2024-06-28 | 5.59 | 2.83 | 8.00 | +1.05 | +23.13% | 84 | 17 | 98.24% |
| MSTR240705P00950000 | 2024-05-31 1:51PM EDT | 2024-07-05 | 9.12 | 6.00 | 12.05 | +1.64 | +21.93% | 153 | 3 | 97.42% |
| MSTR240719P00950000 | 2024-05-31 1:31PM EDT | 2024-07-19 | 18.37 | 15.00 | 18.10 | +8.27 | +81.88% | 2 | 42 | 94.88% |
| MSTR240816P00950000 | 2024-05-30 9:48AM EDT | 2024-08-16 | 28.30 | 37.30 | 43.50 | 0.00 | - | 2 | 15 | 98.10% |
| MSTR241115P00950000 | 2024-05-31 9:32AM EDT | 2024-11-15 | 110.00 | 110.15 | 120.30 | -1.27 | -1.14% | 10 | 12 | 100.73% |
| MSTR250117P00950000 | 2024-05-31 1:23PM EDT | 2025-01-17 | 156.44 | 146.85 | 158.65 | +16.44 | +11.74% | 2 | 66 | 98.85% |
| MSTR250221P00950000 | 2024-05-23 9:51AM EDT | 2025-02-21 | 180.05 | 167.15 | 179.30 | 0.00 | - | 1 | 5 | 98.54% |
| MSTR251219P00950000 | 2024-05-02 9:39AM EDT | 2025-12-19 | 369.75 | 264.05 | 282.00 | 0.00 | - | 1 | 9 | 88.69% |
| MSTR260116P00950000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 343.81 | 272.00 | 290.00 | 0.00 | - | 1 | 2 | 88.25% |
| MSTR260618P00950000 | 2024-05-23 3:44PM EDT | 2026-06-18 | 321.00 | 306.00 | 324.00 | 0.00 | - | 2 | 3 | 85.09% |
