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
1,0707 -0,0036 (-0,33%) Bitcoin EUR
62.068,91 +339,07 (+0,55%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1200.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01200000 | 2024-06-14 10:36AM EDT | 2024-06-21 | 288.67 | 290.45 | 306.35 | -166.33 | -36.56% | 173 | 1,120 | 99.04% |
| MSTR240628C01200000 | 2024-06-06 3:08PM EDT | 2024-06-28 | 506.52 | 301.10 | 316.45 | 0.00 | - | 6 | 3 | 96.15% |
| MSTR240719C01200000 | 2024-06-14 1:23PM EDT | 2024-07-19 | 340.00 | 344.25 | 356.00 | -4.33 | -1.26% | 7 | 204 | 98.88% |
| MSTR240726C01200000 | 2024-06-07 10:58AM EDT | 2024-07-26 | 551.09 | 358.45 | 372.00 | 0.00 | - | 1 | 1 | 100.87% |
| MSTR240816C01200000 | 2024-06-14 11:25AM EDT | 2024-08-16 | 435.00 | 400.85 | 413.95 | -114.12 | -20.78% | 11 | 44 | 105.04% |
| MSTR240920C01200000 | 2024-06-14 10:18AM EDT | 2024-09-20 | 470.00 | 450.65 | 468.00 | -35.00 | -6.93% | 1 | 15 | 105.50% |
| MSTR241018C01200000 | 2024-06-14 9:30AM EDT | 2024-10-18 | 505.40 | 488.00 | 504.00 | -138.82 | -21.55% | 1 | 30 | 106.08% |
| MSTR241115C01200000 | 2024-06-13 12:15PM EDT | 2024-11-15 | 554.74 | 522.65 | 537.95 | 0.00 | - | 1 | 96 | 106.95% |
| MSTR250117C01200000 | 2024-06-14 12:28PM EDT | 2025-01-17 | 580.18 | 585.85 | 600.00 | -19.82 | -3.30% | 2 | 125 | 107.09% |
| MSTR250221C01200000 | 2024-06-14 1:05PM EDT | 2025-02-21 | 602.09 | 617.00 | 630.00 | -180.46 | -23.06% | 2 | 24 | 107.16% |
| MSTR251219C01200000 | 2024-06-14 12:49PM EDT | 2025-12-19 | 773.50 | 778.00 | 796.00 | -176.50 | -18.58% | 2 | 124 | 101.62% |
| MSTR260116C01200000 | 2024-06-14 12:18PM EDT | 2026-01-16 | 787.50 | 790.00 | 808.00 | +72.94 | +10.21% | 2 | 36 | 101.34% |
| MSTR260618C01200000 | 2024-06-03 10:57AM EDT | 2026-06-18 | 920.50 | 842.00 | 860.00 | 0.00 | - | 1 | 59 | 98.86% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01200000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 3.00 | 2.01 | 3.50 | -2.50 | -45.45% | 676 | 1,205 | 98.35% |
| MSTR240628P01200000 | 2024-06-14 3:08PM EDT | 2024-06-28 | 12.04 | 9.85 | 13.25 | -5.96 | -33.11% | 24 | 105 | 92.55% |
| MSTR240705P01200000 | 2024-06-14 1:23PM EDT | 2024-07-05 | 23.60 | 17.85 | 25.40 | -0.97 | -3.95% | 11 | 29 | 90.19% |
| MSTR240712P01200000 | 2024-06-14 12:02PM EDT | 2024-07-12 | 33.76 | 32.05 | 40.00 | -2.24 | -6.22% | 10 | 21 | 93.29% |
| MSTR240719P01200000 | 2024-06-14 2:44PM EDT | 2024-07-19 | 51.60 | 46.50 | 53.00 | -6.40 | -11.03% | 221 | 190 | 94.94% |
| MSTR240726P01200000 | 2024-06-13 2:37PM EDT | 2024-07-26 | 66.01 | 59.30 | 67.00 | 0.00 | - | 7 | 5 | 96.26% |
| MSTR240816P01200000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 98.90 | 97.35 | 105.00 | -14.75 | -12.98% | 8 | 71 | 99.37% |
| MSTR240920P01200000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 149.14 | 143.90 | 153.40 | +2.74 | +1.87% | 2 | 13 | 99.31% |
| MSTR241018P01200000 | 2024-06-12 3:05PM EDT | 2024-10-18 | 178.00 | 175.95 | 185.90 | +28.45 | +19.02% | 1 | 350 | 99.11% |
| MSTR241115P01200000 | 2024-06-13 3:16PM EDT | 2024-11-15 | 219.95 | 205.50 | 217.05 | 0.00 | - | 1 | 109 | 99.39% |
| MSTR250117P01200000 | 2024-06-13 11:56AM EDT | 2025-01-17 | 257.78 | 258.85 | 269.00 | 0.00 | - | 3 | 115 | 97.97% |
| MSTR250221P01200000 | 2024-06-11 11:19AM EDT | 2025-02-21 | 281.20 | 284.15 | 296.05 | 0.00 | - | 1 | 16 | 97.51% |
| MSTR251219P01200000 | 2024-06-13 3:55PM EDT | 2025-12-19 | 426.03 | 410.00 | 427.90 | 0.00 | - | 4 | 11 | 88.33% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| MSTR260618P01200000 | 2024-06-13 3:18PM EDT | 2026-06-18 | 481.90 | 456.00 | 475.90 | 0.00 | - | 1 | 11 | 84.10% |
