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
62.094,61 +392,96 (+0,64%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1120.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01120000 | 2024-06-07 11:49AM EDT | 2024-06-21 | 573.67 | 370.00 | 386.00 | 0.00 | - | 4 | 17 | 121.24% |
| MSTR240628C01120000 | 2024-06-07 11:48AM EDT | 2024-06-28 | 573.44 | 375.45 | 392.10 | 0.00 | - | 4 | 1 | 105.05% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 596.95 | 613.90 | 0.00 | - | 1 | 8 | 252.18% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 2024-08-16 | 252.54 | 507.90 | 526.00 | 0.00 | - | - | 1 | 138.36% |
| MSTR241018C01120000 | 2024-05-17 10:17AM EDT | 2024-10-18 | 582.61 | 532.90 | 548.00 | 0.00 | - | 1 | 1 | 106.58% |
| MSTR241115C01120000 | 2024-05-28 10:13AM EDT | 2024-11-15 | 736.53 | 565.90 | 582.00 | 0.00 | - | 2 | 4 | 107.99% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 2025-01-17 | 428.95 | 709.85 | 727.80 | 0.00 | - | 1 | 0 | 133.36% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 129.39% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 846.00 | 866.00 | 0.00 | - | 1 | 7 | 107.32% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 2026-06-18 | 609.00 | 1,014.00 | 1,034.00 | 0.00 | - | 2 | 2 | 127.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01120000 | 2024-06-14 10:47AM EDT | 2024-06-21 | 1.43 | 0.68 | 3.00 | -0.88 | -38.10% | 6 | 129 | 115.48% |
| MSTR240628P01120000 | 2024-06-13 3:55PM EDT | 2024-06-28 | 9.95 | 2.98 | 9.50 | 0.00 | - | 15 | 55 | 98.69% |
| MSTR240705P01120000 | 2024-06-13 10:12AM EDT | 2024-07-05 | 9.82 | 9.50 | 13.90 | 0.00 | - | 3 | 65 | 92.34% |
| MSTR240712P01120000 | 2024-06-14 3:26PM EDT | 2024-07-12 | 22.82 | 19.20 | 25.15 | +2.32 | +11.32% | 3 | 6 | 95.28% |
| MSTR240719P01120000 | 2024-06-14 2:40PM EDT | 2024-07-19 | 33.50 | 30.25 | 33.55 | -1.00 | -2.90% | 12 | 36 | 95.72% |
| MSTR240726P01120000 | 2024-06-10 1:38PM EDT | 2024-07-26 | 29.74 | 38.00 | 47.00 | 0.00 | - | - | 2 | 96.80% |
| MSTR240816P01120000 | 2024-06-14 1:12PM EDT | 2024-08-16 | 79.30 | 73.00 | 78.00 | -143.78 | -64.45% | 2 | 5 | 100.25% |
| MSTR241018P01120000 | 2024-06-12 11:30AM EDT | 2024-10-18 | 114.90 | 140.75 | 152.00 | 0.00 | - | 4 | 5 | 99.39% |
| MSTR241115P01120000 | 2024-06-03 10:21AM EDT | 2024-11-15 | 164.40 | 168.85 | 182.00 | 0.00 | - | 1 | 5 | 100.02% |
| MSTR250117P01120000 | 2024-06-04 10:02AM EDT | 2025-01-17 | 201.00 | 217.80 | 232.00 | 0.00 | - | 20 | 34 | 98.61% |
| MSTR250221P01120000 | 2024-05-09 2:52PM EDT | 2025-02-21 | 318.50 | 228.25 | 241.05 | 0.00 | - | 2 | 3 | 94.11% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 90.21% |
| MSTR260618P01120000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 508.00 | 376.00 | 396.00 | 0.00 | - | - | 2 | 79.42% |
