Deutsche Märkte öffnen in 8 Stunden 47 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.450,14 +758,21 (+1,23%) CMC Crypto 200
1.382,40 -35,47 (-2,50%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1080.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01080000 | 2024-06-10 12:42PM EDT | 2024-06-21 | 560.00 | 409.55 | 426.00 | 0.00 | - | 32 | 16 | 132.03% |
| MSTR240628C01080000 | 2024-06-14 11:36AM EDT | 2024-06-28 | 454.49 | 413.70 | 429.65 | -61.23 | -11.87% | 6 | 2 | 108.35% |
| MSTR240705C01080000 | 2024-06-07 1:48PM EDT | 2024-07-05 | 591.66 | 418.80 | 436.00 | 0.00 | - | 4 | 0 | 101.70% |
| MSTR240719C01080000 | 2024-06-13 2:15PM EDT | 2024-07-19 | 457.48 | 438.85 | 450.80 | 0.00 | - | 6 | 12 | 101.22% |
| MSTR241018C01080000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 670.83 | 555.95 | 572.00 | 0.00 | - | 1 | 5 | 106.85% |
| MSTR250117C01080000 | 2024-05-20 3:23PM EDT | 2025-01-17 | 864.38 | 643.35 | 658.00 | 0.00 | - | 1 | 4 | 107.59% |
| MSTR251219C01080000 | 2024-04-30 3:41PM EDT | 2025-12-19 | 537.52 | 864.00 | 887.50 | 0.00 | - | - | 1 | 111.40% |
| MSTR260116C01080000 | 2024-03-07 11:22AM EDT | 2026-01-16 | 654.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 99.13% |
| MSTR260618C01080000 | 2024-05-28 3:18PM EDT | 2026-06-18 | 1,043.50 | 882.00 | 900.00 | 0.00 | - | 1 | 4 | 99.45% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01080000 | 2024-06-14 12:14PM EDT | 2024-06-21 | 0.85 | 0.70 | 1.41 | -1.94 | -69.53% | 8 | 51 | 117.68% |
| MSTR240628P01080000 | 2024-06-14 9:51AM EDT | 2024-06-28 | 5.37 | 2.80 | 6.70 | +0.38 | +7.62% | 5 | 48 | 102.84% |
| MSTR240705P01080000 | 2024-06-13 10:12AM EDT | 2024-07-05 | 6.70 | 6.85 | 12.40 | 0.00 | - | 3 | 126 | 96.64% |
| MSTR240712P01080000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 15.96 | 13.55 | 20.90 | +0.41 | +2.64% | 1 | 3 | 96.67% |
| MSTR240719P01080000 | 2024-06-14 1:11PM EDT | 2024-07-19 | 27.50 | 23.80 | 27.00 | +13.05 | +90.31% | 4 | 24 | 96.69% |
| MSTR240726P01080000 | 2024-06-14 1:15PM EDT | 2024-07-26 | 36.90 | 30.10 | 38.95 | +1.11 | +3.10% | 1 | 4 | 97.47% |
| MSTR240816P01080000 | 2024-06-12 11:13AM EDT | 2024-08-16 | 43.75 | 60.85 | 66.95 | 0.00 | - | 2 | 16 | 100.40% |
| MSTR240920P01080000 | 2024-06-13 11:36AM EDT | 2024-09-20 | 100.00 | 97.90 | 105.00 | 0.00 | - | 1 | 1 | 99.22% |
| MSTR241018P01080000 | 2024-06-12 11:14AM EDT | 2024-10-18 | 101.20 | 125.00 | 136.00 | 0.00 | - | 4 | 20 | 99.55% |
| MSTR241115P01080000 | 2024-06-04 9:40AM EDT | 2024-11-15 | 143.00 | 151.25 | 165.00 | 0.00 | - | 1 | 3 | 100.13% |
| MSTR250117P01080000 | 2024-06-13 10:22AM EDT | 2025-01-17 | 196.15 | 197.65 | 209.70 | 0.00 | - | 1 | 15 | 98.12% |
| MSTR250221P01080000 | 2024-05-10 3:55PM EDT | 2025-02-21 | 305.55 | 209.10 | 224.00 | 0.00 | - | - | 1 | 94.63% |
| MSTR251219P01080000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 453.67 | 334.00 | 354.00 | 0.00 | - | - | 1 | 88.11% |
