Deutsche Märkte öffnen in 7 Stunden 33 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.233,43 +386,60 (+0,63%) CMC Crypto 200
1.388,09 -29,78 (-2,10%) 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:1100.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01100000 | 2024-06-14 11:14AM EDT | 2024-06-21 | 431.92 | 389.75 | 405.75 | +66.74 | +18.28% | 2 | 651 | 125.37% |
| MSTR240705C01100000 | 2024-06-14 12:54PM EDT | 2024-07-05 | 395.00 | 400.25 | 413.70 | -181.13 | -31.44% | 1 | 2 | 96.25% |
| MSTR240719C01100000 | 2024-06-07 11:24AM EDT | 2024-07-19 | 625.01 | 420.35 | 436.60 | 0.00 | - | 4 | 87 | 101.02% |
| MSTR240816C01100000 | 2024-06-13 3:14PM EDT | 2024-08-16 | 460.00 | 468.25 | 482.00 | 0.00 | - | 2 | 18 | 106.62% |
| MSTR240920C01100000 | 2024-05-28 12:49PM EDT | 2024-09-20 | 670.00 | 510.05 | 523.95 | 0.00 | - | 1 | 1 | 105.18% |
| MSTR241018C01100000 | 2024-05-24 12:03PM EDT | 2024-10-18 | 673.35 | 543.05 | 560.00 | 0.00 | - | 2 | 7 | 106.49% |
| MSTR241115C01100000 | 2024-06-04 2:01PM EDT | 2024-11-15 | 744.81 | 575.10 | 592.00 | 0.00 | - | 1 | 7 | 107.63% |
| MSTR250117C01100000 | 2024-06-13 10:41AM EDT | 2025-01-17 | 668.00 | 633.20 | 648.00 | 0.00 | - | 1 | 95 | 107.50% |
| MSTR250221C01100000 | 2024-06-13 12:01PM EDT | 2025-02-21 | 677.50 | 661.95 | 676.00 | 0.00 | - | 2 | 9 | 107.54% |
| MSTR251219C01100000 | 2024-05-13 10:29AM EDT | 2025-12-19 | 645.00 | 900.00 | 920.00 | 0.00 | - | 3 | 24 | 119.94% |
| MSTR260116C01100000 | 2024-05-09 11:09AM EDT | 2026-01-16 | 675.70 | 914.00 | 934.00 | 0.00 | - | 1 | 15 | 119.94% |
| MSTR260618C01100000 | 2024-05-10 12:11PM EDT | 2026-06-18 | 640.00 | 964.00 | 984.00 | 0.00 | - | 1 | 6 | 116.29% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01100000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.20 | 0.24 | 1.40 | -0.78 | -39.39% | 323 | 461 | 107.96% |
| MSTR240628P01100000 | 2024-06-14 2:57PM EDT | 2024-06-28 | 4.90 | 3.60 | 6.20 | +0.33 | +7.22% | 15 | 37 | 98.60% |
| MSTR240705P01100000 | 2024-06-14 10:18AM EDT | 2024-07-05 | 9.10 | 8.45 | 11.75 | -0.70 | -7.14% | 2 | 145 | 93.34% |
| MSTR240712P01100000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 21.00 | 16.45 | 21.70 | -0.08 | -0.38% | 1 | 18 | 95.24% |
| MSTR240719P01100000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 29.90 | 25.90 | 30.20 | -1.85 | -5.83% | 42 | 181 | 95.68% |
| MSTR240726P01100000 | 2024-06-13 3:49PM EDT | 2024-07-26 | 47.49 | 33.45 | 43.00 | 0.00 | - | 3 | 6 | 97.00% |
| MSTR240816P01100000 | 2024-06-14 3:17PM EDT | 2024-08-16 | 70.05 | 66.60 | 72.55 | -9.20 | -11.61% | 14 | 55 | 100.34% |
| MSTR240920P01100000 | 2024-06-14 12:10PM EDT | 2024-09-20 | 108.00 | 105.25 | 113.35 | +2.00 | +1.89% | 1 | 25 | 99.54% |
| MSTR241018P01100000 | 2024-06-13 12:33PM EDT | 2024-10-18 | 134.00 | 135.15 | 142.65 | 0.00 | - | 1 | 25 | 99.70% |
| MSTR241115P01100000 | 2024-06-06 11:50AM EDT | 2024-11-15 | 166.60 | 160.70 | 170.65 | +27.74 | +19.98% | 10 | 54 | 99.72% |
| MSTR250117P01100000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 213.40 | 213.10 | 218.95 | -6.37 | -2.90% | 3 | 250 | 98.91% |
| MSTR250221P01100000 | 2024-06-13 3:05PM EDT | 2025-02-21 | 235.60 | 232.90 | 244.85 | -5.00 | -2.08% | 1 | 10 | 98.04% |
| MSTR251219P01100000 | 2024-06-12 2:07PM EDT | 2025-12-19 | 332.00 | 350.00 | 368.00 | 0.00 | - | 1 | 7 | 88.69% |
| MSTR260116P01100000 | 2024-06-12 9:43AM EDT | 2026-01-16 | 343.00 | 360.00 | 378.00 | 0.00 | - | 1 | 12 | 88.40% |
| MSTR260618P01100000 | 2024-06-13 3:53PM EDT | 2026-06-18 | 419.46 | 396.00 | 414.00 | 0.00 | - | 2 | 6 | 84.72% |
