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
62 271,15 +770,70 (+1,25 %)
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:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00980000 | 2024-05-31 11:31AM EDT | 2024-06-21 | 545.57 | 542.50 | 560.00 | +238.96 | +77.94% | 4 | 15 | 111.79% |
| MSTR240719C00980000 | 2024-05-21 9:32AM EDT | 2024-07-19 | 753.00 | 562.00 | 580.10 | 0.00 | - | 2 | 5 | 102.33% |
| MSTR240816C00980000 | 2024-05-30 9:43AM EDT | 2024-08-16 | 746.94 | 594.00 | 607.05 | 0.00 | - | 1 | 6 | 104.70% |
| MSTR241018C00980000 | 2024-05-31 10:55AM EDT | 2024-10-18 | 676.95 | 657.55 | 671.60 | -90.45 | -11.79% | 2 | 1 | 107.59% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 2024-11-15 | 385.40 | 700.00 | 718.30 | 0.00 | - | 1 | 3 | 115.56% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 595.58 | 804.70 | 820.00 | 0.00 | - | 1 | 10 | 131.85% |
| MSTR250221C00980000 | 2024-05-15 9:50AM EDT | 2025-02-21 | 642.55 | 754.00 | 772.00 | 0.00 | - | 3 | 4 | 108.06% |
| MSTR251219C00980000 | 2024-04-17 11:37AM EDT | 2025-12-19 | 610.00 | 960.00 | 978.00 | 0.00 | - | 2 | 6 | 117.67% |
| MSTR260116C00980000 | 2024-03-08 11:03AM EDT | 2026-01-16 | 785.00 | 852.00 | 872.00 | 0.00 | - | 1 | 5 | 92.22% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 1,315.00 | 732.00 | 751.45 | 0.00 | - | 1 | 8 | 60.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00980000 | 2024-05-31 10:00AM EDT | 2024-06-07 | 0.97 | 0.00 | 4.85 | +0.50 | +106.38% | 1 | 68 | 161.08% |
| MSTR240614P00980000 | 2024-05-31 10:23AM EDT | 2024-06-14 | 1.31 | 0.00 | 5.15 | -0.04 | -2.96% | 83 | 16 | 115.00% |
| MSTR240621P00980000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 4.56 | 1.93 | 6.00 | +1.07 | +30.66% | 41 | 58 | 101.04% |
| MSTR240628P00980000 | 2024-05-30 2:29PM EDT | 2024-06-28 | 5.64 | 4.10 | 10.20 | 0.00 | - | 6 | 4 | 97.95% |
| MSTR240705P00980000 | 2024-05-31 1:15PM EDT | 2024-07-05 | 12.40 | 5.60 | 12.10 | +3.54 | +39.95% | 16 | 34 | 91.64% |
| MSTR240719P00980000 | 2024-05-29 12:04PM EDT | 2024-07-19 | 14.17 | 17.95 | 21.85 | 0.00 | - | 7 | 33 | 94.30% |
| MSTR240816P00980000 | 2024-05-28 2:59PM EDT | 2024-08-16 | 37.05 | 42.45 | 50.20 | 0.00 | - | 2 | 15 | 97.72% |
| MSTR241018P00980000 | 2024-05-29 12:29PM EDT | 2024-10-18 | 88.63 | 97.25 | 107.90 | 0.00 | - | 5 | 103 | 99.87% |
| MSTR241115P00980000 | 2024-05-21 1:41PM EDT | 2024-11-15 | 121.70 | 121.05 | 132.90 | 0.00 | - | 1 | 57 | 100.96% |
| MSTR250117P00980000 | 2024-05-28 3:10PM EDT | 2025-01-17 | 150.00 | 159.15 | 174.00 | 0.00 | - | 1 | 3 | 99.19% |
| MSTR250221P00980000 | 2024-05-09 9:38AM EDT | 2025-02-21 | 253.36 | 179.40 | 192.90 | 0.00 | - | 1 | 0 | 98.36% |
| MSTR260618P00980000 | 2024-05-02 1:56PM EDT | 2026-06-18 | 410.00 | 322.00 | 340.00 | 0.00 | - | 3 | 3 | 84.76% |
