Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 -0,70 (-0,03%) EUR/USD
1,0707 -0,0036 (-0,33%) Bitcoin EUR
62.099,58 +556,70 (+0,90%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1020.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01020000 | 2024-06-07 9:52AM EDT | 2024-06-21 | 695.00 | 469.05 | 486.00 | 0.00 | - | 1 | 15 | 149.05% |
| MSTR240628C01020000 | 2024-06-14 11:15AM EDT | 2024-06-28 | 511.41 | 471.85 | 489.55 | -181.46 | -26.19% | 2 | 1 | 119.71% |
| MSTR240705C01020000 | 2024-06-14 11:30AM EDT | 2024-07-05 | 516.50 | 475.60 | 491.10 | -63.71 | -10.98% | 3 | 3 | 105.13% |
| MSTR240719C01020000 | 2024-05-16 11:00AM EDT | 2024-07-19 | 512.14 | 489.55 | 505.80 | 0.00 | - | 1 | 17 | 104.79% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 304.67% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 238.01% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 191.74% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 2025-01-17 | 572.05 | 850.75 | 868.00 | 0.00 | - | 2 | 14 | 165.62% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 159.50% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 157.74% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 932.00 | 952.00 | 0.00 | - | 1 | 1 | 105.53% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01020000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.80 | 0.07 | 1.00 | +0.26 | +48.15% | 8 | 138 | 124.37% |
| MSTR240628P01020000 | 2024-06-14 10:37AM EDT | 2024-06-28 | 2.09 | 1.16 | 6.25 | -2.36 | -53.03% | 6 | 27 | 112.50% |
| MSTR240705P01020000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 5.30 | 2.39 | 7.25 | -0.60 | -10.17% | 1 | 16 | 95.26% |
| MSTR240712P01020000 | 2024-06-14 1:54PM EDT | 2024-07-12 | 11.25 | 7.75 | 13.70 | +0.77 | +7.35% | 4 | 7 | 97.24% |
| MSTR240719P01020000 | 2024-06-13 1:04PM EDT | 2024-07-19 | 16.15 | 16.15 | 19.05 | 0.00 | - | 1 | 48 | 98.26% |
| MSTR240726P01020000 | 2024-06-10 3:37PM EDT | 2024-07-26 | 17.53 | 20.80 | 28.85 | 0.00 | - | - | 6 | 98.73% |
| MSTR240816P01020000 | 2024-06-13 10:42AM EDT | 2024-08-16 | 46.00 | 44.80 | 52.20 | 0.00 | - | 2 | 9 | 100.49% |
| MSTR240920P01020000 | 2024-06-12 11:11AM EDT | 2024-09-20 | 60.90 | 78.55 | 86.00 | 0.00 | - | 2 | 2 | 99.60% |
| MSTR241018P01020000 | 2024-06-12 11:14AM EDT | 2024-10-18 | 84.00 | 102.60 | 112.55 | 0.00 | - | 2 | 17 | 99.38% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 175.05 | 189.00 | 0.00 | - | 2 | 2 | 100.10% |
| MSTR250221P01020000 | 2024-05-09 3:27PM EDT | 2025-02-21 | 265.00 | 181.65 | 194.00 | 0.00 | - | 1 | 1 | 94.59% |
| MSTR251219P01020000 | 2024-05-16 11:20AM EDT | 2025-12-19 | 332.00 | 306.05 | 324.00 | 0.00 | - | 1 | 0 | 89.35% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 105.08% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 95.90% |
