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
1,0710 -0,0032 (-0,30%) Bitcoin EUR
62.088,29 +350,97 (+0,57%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1180.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01180000 | 2024-06-10 9:30AM EDT | 2024-06-21 | 415.15 | 310.00 | 325.95 | 0.00 | - | 1 | 11 | 102.23% |
| MSTR240628C01180000 | 2024-06-06 2:58PM EDT | 2024-06-28 | 533.64 | 319.30 | 334.45 | 0.00 | - | - | 18 | 97.38% |
| MSTR240705C01180000 | 2024-06-13 3:17PM EDT | 2024-07-05 | 318.09 | 328.75 | 340.45 | 0.00 | - | 2 | 4 | 91.27% |
| MSTR240719C01180000 | 2024-05-13 11:47AM EDT | 2024-07-19 | 241.70 | 450.15 | 469.00 | 0.00 | - | 2 | 9 | 170.48% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 56.54% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 380.45 | 543.40 | 555.90 | 0.00 | - | 1 | 2 | 121.77% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 2024-11-15 | 435.80 | 707.70 | 722.90 | 0.00 | - | 1 | 1 | 165.46% |
| MSTR250117C01180000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 830.50 | 594.35 | 610.00 | 0.00 | - | 10 | 30 | 107.18% |
| MSTR250221C01180000 | 2024-05-15 11:02AM EDT | 2025-02-21 | 552.00 | 625.55 | 640.00 | 0.00 | - | 1 | 1 | 107.36% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 886.00 | 906.00 | 0.00 | - | - | 1 | 121.83% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 127.08% |
| MSTR260618C01180000 | 2024-06-13 12:40PM EDT | 2026-06-18 | 876.94 | 848.00 | 868.00 | 0.00 | - | 1 | 8 | 99.04% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01180000 | 2024-06-14 10:01AM EDT | 2024-06-21 | 3.04 | 1.50 | 5.15 | -1.94 | -38.96% | 5 | 163 | 108.37% |
| MSTR240628P01180000 | 2024-06-14 3:03PM EDT | 2024-06-28 | 10.16 | 8.70 | 11.60 | +4.11 | +67.93% | 3 | 7 | 94.59% |
| MSTR240705P01180000 | 2024-06-13 2:36PM EDT | 2024-07-05 | 18.40 | 14.75 | 22.25 | -2.40 | -11.54% | 1 | 4 | 90.44% |
| MSTR240712P01180000 | 2024-06-13 3:33PM EDT | 2024-07-12 | 40.00 | 27.45 | 35.30 | 0.00 | - | 1 | 8 | 93.01% |
| MSTR240719P01180000 | 2024-06-14 12:32PM EDT | 2024-07-19 | 49.37 | 41.75 | 48.80 | -2.80 | -5.37% | 2 | 27 | 95.57% |
| MSTR240816P01180000 | 2024-06-10 10:59AM EDT | 2024-08-16 | 76.55 | 90.95 | 98.00 | 0.00 | - | 4 | 7 | 99.67% |
| MSTR240920P01180000 | 2024-06-13 9:57AM EDT | 2024-09-20 | 127.43 | 135.15 | 144.80 | 0.00 | - | 1 | 2 | 99.23% |
| MSTR241018P01180000 | 2024-06-13 10:02AM EDT | 2024-10-18 | 160.00 | 168.95 | 176.65 | 0.00 | - | 1 | 5 | 99.49% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 204.00 | 217.05 | 0.00 | - | 4 | 3 | 102.34% |
| MSTR250117P01180000 | 2024-05-23 9:48AM EDT | 2025-01-17 | 260.46 | 248.55 | 262.00 | 0.00 | - | 1 | 3 | 98.50% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 292.00 | 308.90 | 0.00 | - | 1 | 0 | 103.02% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 104.23% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 536.00 | 553.90 | 0.00 | - | 2 | 5 | 111.87% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 99.17% |
