Deutsche Märkte öffnen in 7 Stunden 16 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.224,39 +357,78 (+0,58%) CMC Crypto 200
1.385,83 -32,04 (-2,26%) 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:1150.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01150000 | 2024-06-13 3:15PM EDT | 2024-06-21 | 325.00 | 339.25 | 356.20 | 0.00 | - | 3 | 69 | 109.46% |
| MSTR240628C01150000 | 2024-06-14 11:33AM EDT | 2024-06-28 | 391.84 | 347.10 | 360.50 | -158.03 | -28.74% | 5 | 3 | 97.39% |
| MSTR240705C01150000 | 2024-06-06 12:43PM EDT | 2024-07-05 | 560.37 | 355.05 | 369.30 | 0.00 | - | - | 1 | 94.51% |
| MSTR240719C01150000 | 2024-06-14 12:34PM EDT | 2024-07-19 | 364.00 | 380.00 | 394.00 | -57.30 | -13.60% | 12 | 29 | 98.70% |
| MSTR240816C01150000 | 2024-06-03 9:51AM EDT | 2024-08-16 | 583.39 | 433.35 | 448.00 | 0.00 | - | 1 | 20 | 105.96% |
| MSTR241018C01150000 | 2024-06-10 11:24AM EDT | 2024-10-18 | 640.80 | 515.30 | 532.00 | 0.00 | - | 2 | 9 | 106.49% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 138.46% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 367.82 | 660.00 | 676.30 | 0.00 | - | 2 | 13 | 122.15% |
| MSTR250221C01150000 | 2024-05-30 3:12PM EDT | 2025-02-21 | 762.00 | 639.25 | 654.00 | 0.00 | - | 1 | 5 | 107.57% |
| MSTR251219C01150000 | 2024-05-24 10:00AM EDT | 2025-12-19 | 866.00 | 796.00 | 814.00 | 0.00 | - | 2 | 5 | 101.88% |
| MSTR260116C01150000 | 2024-05-08 11:42AM EDT | 2026-01-16 | 631.00 | 894.00 | 914.00 | 0.00 | - | 1 | 19 | 118.77% |
| MSTR260618C01150000 | 2024-05-31 11:06AM EDT | 2026-06-18 | 903.50 | 858.00 | 876.00 | 0.00 | - | 1 | 3 | 99.04% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01150000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.80 | 0.92 | 3.70 | -1.91 | -51.48% | 157 | 178 | 110.54% |
| MSTR240628P01150000 | 2024-06-14 2:04PM EDT | 2024-06-28 | 8.15 | 6.50 | 9.15 | -4.45 | -35.32% | 11 | 28 | 96.15% |
| MSTR240705P01150000 | 2024-06-13 11:22AM EDT | 2024-07-05 | 14.36 | 11.25 | 17.30 | 0.00 | - | 1 | 177 | 90.48% |
| MSTR240712P01150000 | 2024-06-14 12:29PM EDT | 2024-07-12 | 27.91 | 23.80 | 29.95 | -7.61 | -21.42% | 1 | 24 | 94.62% |
| MSTR240719P01150000 | 2024-06-14 12:17PM EDT | 2024-07-19 | 39.33 | 33.80 | 42.20 | -1.37 | -3.37% | 13 | 122 | 95.46% |
| MSTR240726P01150000 | 2024-06-13 3:49PM EDT | 2024-07-26 | 60.53 | 45.40 | 54.00 | 0.00 | - | 1 | 7 | 96.66% |
| MSTR240816P01150000 | 2024-06-11 1:44PM EDT | 2024-08-16 | 79.05 | 80.70 | 88.00 | 0.00 | - | 2 | 18 | 99.77% |
| MSTR240920P01150000 | 2024-06-04 10:32AM EDT | 2024-09-20 | 112.20 | 122.10 | 134.00 | 0.00 | - | 2 | 1 | 99.37% |
| MSTR241018P01150000 | 2024-06-06 9:44AM EDT | 2024-10-18 | 125.15 | 153.30 | 165.00 | 0.00 | - | 1 | 8 | 99.38% |
| MSTR241115P01150000 | 2024-05-20 12:43PM EDT | 2024-11-15 | 194.54 | 181.75 | 195.00 | 0.00 | - | 1 | 22 | 99.74% |
| MSTR250117P01150000 | 2024-06-13 9:47AM EDT | 2025-01-17 | 224.55 | 233.65 | 246.00 | 0.00 | - | 1 | 11 | 98.54% |
| MSTR250221P01150000 | 2024-05-21 10:58AM EDT | 2025-02-21 | 258.28 | 257.50 | 272.00 | 0.00 | - | 1 | 2 | 97.98% |
| MSTR251219P01150000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 496.45 | 378.00 | 394.00 | 0.00 | - | 3 | 5 | 88.02% |
| MSTR260116P01150000 | 2024-06-06 10:14AM EDT | 2026-01-16 | 365.00 | 389.40 | 406.00 | 0.00 | - | 1 | 16 | 87.99% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 84.54% |
