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
62 291,35 +748,16 (+1,22 %)
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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00960000 | 2024-05-31 10:56AM EDT | 2024-06-21 | 590.58 | 560.20 | 580.00 | +157.53 | +36.38% | 3 | 33 | 112.02% |
| MSTR240719C00960000 | 2024-05-23 2:13PM EDT | 2024-07-19 | 619.05 | 580.00 | 597.65 | 0.00 | - | 1 | 26 | 103.38% |
| MSTR240816C00960000 | 2024-05-15 11:55AM EDT | 2024-08-16 | 521.00 | 610.00 | 625.00 | 0.00 | - | 1 | 2 | 106.04% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 742.45 | 760.00 | 0.00 | - | 1 | 1 | 139.65% |
| MSTR241115C00960000 | 2024-05-16 11:40AM EDT | 2024-11-15 | 688.60 | 696.75 | 712.15 | 0.00 | - | 1 | 4 | 109.18% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 814.05 | 830.00 | 0.00 | - | 1 | 8 | 131.99% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 560.00 | 578.10 | 0.00 | - | 1 | 2 | 38.05% |
| MSTR251219C00960000 | 2024-05-09 10:14AM EDT | 2025-12-19 | 656.60 | 896.00 | 916.00 | 0.00 | - | 1 | 3 | 102.15% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 102.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00960000 | 2024-05-30 10:15AM EDT | 2024-06-07 | 0.35 | 0.00 | 4.75 | 0.00 | - | 1 | 58 | 167.11% |
| MSTR240614P00960000 | 2024-05-31 2:38PM EDT | 2024-06-14 | 2.74 | 0.87 | 4.85 | -7.91 | -74.27% | 16 | 1 | 121.75% |
| MSTR240621P00960000 | 2024-05-30 3:02PM EDT | 2024-06-21 | 2.69 | 1.87 | 5.70 | 0.00 | - | 50 | 51 | 104.25% |
| MSTR240628P00960000 | 2024-05-31 1:58PM EDT | 2024-06-28 | 6.75 | 1.01 | 9.65 | +2.35 | +53.41% | 28 | 15 | 96.08% |
| MSTR240705P00960000 | 2024-05-31 1:11PM EDT | 2024-07-05 | 10.96 | 6.35 | 12.65 | +3.06 | +38.73% | 50 | 56 | 96.69% |
| MSTR240719P00960000 | 2024-05-31 10:07AM EDT | 2024-07-19 | 15.57 | 15.85 | 19.15 | -1.68 | -9.74% | 7 | 20 | 94.53% |
| MSTR240816P00960000 | 2024-05-20 2:19PM EDT | 2024-08-16 | 49.55 | 38.70 | 46.05 | 0.00 | - | 2 | 6 | 98.02% |
| MSTR240920P00960000 | 2024-05-30 12:59PM EDT | 2024-09-20 | 59.18 | 68.45 | 77.55 | 0.00 | - | 3 | 2 | 99.45% |
| MSTR241018P00960000 | 2024-05-30 1:01PM EDT | 2024-10-18 | 81.25 | 91.00 | 101.05 | 0.00 | - | 2 | 18 | 99.95% |
| MSTR241115P00960000 | 2024-05-21 2:38PM EDT | 2024-11-15 | 112.00 | 113.75 | 125.40 | 0.00 | - | 2 | 302 | 101.01% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 238.72 | 149.10 | 166.00 | 0.00 | - | 2 | 6 | 99.05% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 2025-02-21 | 271.32 | 152.10 | 165.80 | 0.00 | - | 32 | 58 | 92.74% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 95.81% |
