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
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.084,51 +368,56 (+0,60%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1030.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01030000 | 2024-06-03 10:46AM EDT | 2024-06-21 | 563.48 | 459.10 | 476.00 | 0.00 | - | 2 | 8 | 146.02% |
| MSTR240628C01030000 | 2024-06-06 2:58PM EDT | 2024-06-28 | 678.06 | 462.05 | 479.80 | 0.00 | - | - | 18 | 118.13% |
| MSTR240705C01030000 | 2024-06-06 3:03PM EDT | 2024-07-05 | 671.44 | 466.05 | 481.90 | 0.00 | - | - | 1 | 104.68% |
| MSTR240719C01030000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 237.27 | 520.00 | 535.80 | 0.00 | - | 7 | 7 | 146.97% |
| MSTR240816C01030000 | 2024-06-05 9:30AM EDT | 2024-08-16 | 697.67 | 518.25 | 531.20 | 0.00 | - | 1 | 5 | 106.56% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 310.00 | 626.50 | 642.00 | 0.00 | - | 1 | 0 | 124.07% |
| MSTR241115C01030000 | 2024-06-04 11:38AM EDT | 2024-11-15 | 757.83 | 615.00 | 632.90 | 0.00 | - | 1 | 8 | 108.21% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 53.85% |
| MSTR251219C01030000 | 2024-05-20 9:36AM EDT | 2025-12-19 | 939.54 | 840.00 | 858.00 | 0.00 | - | 1 | 2 | 102.19% |
| MSTR260116C01030000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 511.00 | 880.00 | 900.00 | 0.00 | - | 1 | 2 | 108.17% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 59.63% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01030000 | 2024-06-07 3:47PM EDT | 2024-06-21 | 1.00 | 0.02 | 3.00 | 0.00 | - | 26 | 153 | 139.75% |
| MSTR240628P01030000 | 2024-06-14 12:56PM EDT | 2024-06-28 | 2.75 | 1.48 | 5.55 | -1.75 | -38.89% | 5 | 20 | 109.01% |
| MSTR240705P01030000 | 2024-06-14 1:38PM EDT | 2024-07-05 | 6.20 | 3.25 | 8.30 | +2.95 | +90.77% | 10 | 17 | 96.60% |
| MSTR240712P01030000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 11.29 | 9.45 | 14.40 | +3.25 | +40.42% | 2 | 9 | 97.70% |
| MSTR240719P01030000 | 2024-06-14 12:38PM EDT | 2024-07-19 | 20.20 | 17.25 | 20.20 | +2.66 | +15.17% | 20 | 46 | 97.95% |
| MSTR240726P01030000 | 2024-06-12 12:59PM EDT | 2024-07-26 | 14.95 | 22.35 | 31.00 | 0.00 | - | - | 43 | 98.97% |
| MSTR240816P01030000 | 2024-06-12 12:30PM EDT | 2024-08-16 | 36.80 | 48.60 | 54.60 | 0.00 | - | 4 | 16 | 101.01% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 2024-10-18 | 270.30 | 113.00 | 124.90 | 0.00 | - | 2 | 13 | 102.80% |
| MSTR241115P01030000 | 2024-05-13 12:24PM EDT | 2024-11-15 | 202.00 | 111.75 | 124.45 | 0.00 | - | 1 | 8 | 92.59% |
| MSTR250117P01030000 | 2024-05-29 12:05PM EDT | 2025-01-17 | 171.22 | 176.75 | 188.00 | 0.00 | - | 1 | 1 | 98.76% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 116.51% |
