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
62 310,70 +726,10 (+1,18 %)
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:990.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00990000 | 2024-05-30 2:09PM EDT | 2024-06-21 | 634.09 | 532.50 | 552.00 | 0.00 | - | 4 | 11 | 112.81% |
| MSTR240719C00990000 | 2024-05-13 1:43PM EDT | 2024-07-19 | 326.25 | 554.00 | 569.80 | 0.00 | - | 3 | 5 | 101.45% |
| MSTR240816C00990000 | 2024-05-30 9:56AM EDT | 2024-08-16 | 750.35 | 586.00 | 599.25 | 0.00 | - | 12 | 15 | 104.41% |
| MSTR241115C00990000 | 2024-05-22 3:08PM EDT | 2024-11-15 | 813.00 | 678.60 | 696.00 | 0.00 | - | 2 | 5 | 109.41% |
| MSTR250117C00990000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 924.73 | 724.00 | 742.00 | 0.00 | - | 3 | 45 | 108.01% |
| MSTR250221C00990000 | 2024-05-01 11:41AM EDT | 2025-02-21 | 409.06 | 749.35 | 768.00 | 0.00 | - | 2 | 2 | 108.27% |
| MSTR251219C00990000 | 2024-03-11 10:58AM EDT | 2025-12-19 | 972.00 | 834.00 | 854.00 | 0.00 | - | 20 | 21 | 91.60% |
| MSTR260116C00990000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 509.50 | 896.00 | 916.00 | 0.00 | - | 3 | 89 | 102.13% |
| MSTR260618C00990000 | 2024-05-28 3:18PM EDT | 2026-06-18 | 1,074.50 | 942.00 | 962.00 | 0.00 | - | 1 | 59 | 99.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00990000 | 2024-05-31 12:21PM EDT | 2024-06-07 | 0.65 | 0.05 | 4.95 | -0.69 | -51.49% | 17 | 43 | 158.61% |
| MSTR240614P00990000 | 2024-05-31 2:35PM EDT | 2024-06-14 | 3.25 | 0.99 | 5.30 | -2.85 | -46.72% | 30 | 21 | 116.49% |
| MSTR240621P00990000 | 2024-05-31 2:24PM EDT | 2024-06-21 | 4.60 | 2.30 | 5.50 | +1.72 | +59.72% | 148 | 104 | 98.74% |
| MSTR240628P00990000 | 2024-05-31 9:30AM EDT | 2024-06-28 | 5.60 | 4.60 | 10.60 | -4.25 | -43.15% | 1 | 7 | 97.28% |
| MSTR240705P00990000 | 2024-05-30 2:26PM EDT | 2024-07-05 | 8.50 | 9.05 | 12.80 | 0.00 | - | 60 | 28 | 94.24% |
| MSTR240719P00990000 | 2024-05-31 12:36PM EDT | 2024-07-19 | 22.40 | 19.75 | 22.60 | +8.53 | +61.50% | 10 | 34 | 94.17% |
| MSTR240816P00990000 | 2024-05-29 2:44PM EDT | 2024-08-16 | 38.14 | 44.90 | 50.80 | 0.00 | - | 1 | 19 | 97.18% |
| MSTR241115P00990000 | 2024-05-15 1:04PM EDT | 2024-11-15 | 151.30 | 124.80 | 135.25 | 0.00 | - | 3 | 41 | 100.66% |
| MSTR250117P00990000 | 2024-05-31 12:19PM EDT | 2025-01-17 | 180.00 | 163.40 | 175.55 | +29.99 | +19.99% | 1 | 9 | 98.72% |
| MSTR250221P00990000 | 2024-05-20 3:01PM EDT | 2025-02-21 | 185.00 | 182.55 | 196.35 | 0.00 | - | - | 1 | 97.97% |
| MSTR260618P00990000 | 2024-04-04 11:10AM EDT | 2026-06-18 | 337.67 | 388.05 | 408.00 | 0.00 | - | 1 | 1 | 96.11% |
