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
62.099,18 +556,70 (+0,90%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1220.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01220000 | 2024-06-12 12:29PM EDT | 2024-06-21 | 269.25 | 271.05 | 288.35 | -162.88 | -37.69% | 8 | 31 | 100.13% |
| MSTR240628C01220000 | 2024-05-17 10:37AM EDT | 2024-06-28 | 401.42 | 283.30 | 297.15 | 0.00 | - | 1 | 1 | 93.57% |
| MSTR240719C01220000 | 2024-06-05 10:50AM EDT | 2024-07-19 | 531.65 | 328.30 | 341.65 | 0.00 | - | 1 | 5 | 98.14% |
| MSTR240816C01220000 | 2024-06-03 9:51AM EDT | 2024-08-16 | 536.39 | 388.30 | 401.80 | 0.00 | - | 1 | 3 | 104.94% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 399.40 | 654.60 | 671.90 | 0.00 | - | - | 2 | 169.31% |
| MSTR241115C01220000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 410.00 | 599.10 | 615.35 | 0.00 | - | 5 | 6 | 134.70% |
| MSTR250117C01220000 | 2024-05-31 1:08PM EDT | 2025-01-17 | 600.88 | 576.10 | 592.00 | 0.00 | - | 1 | 5 | 107.07% |
| MSTR250221C01220000 | 2024-05-22 3:24PM EDT | 2025-02-21 | 768.55 | 608.65 | 622.00 | 0.00 | - | 1 | 3 | 107.21% |
| MSTR251219C01220000 | 2024-06-10 10:35AM EDT | 2025-12-19 | 892.20 | 772.00 | 790.00 | 0.00 | - | 1 | 12 | 101.71% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 78.04% |
| MSTR260618C01220000 | 2024-05-13 3:44PM EDT | 2026-06-18 | 657.50 | 922.00 | 942.00 | 0.00 | - | 1 | 4 | 114.12% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01220000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 3.55 | 0.57 | 4.70 | -5.12 | -59.05% | 6 | 37 | 91.39% |
| MSTR240628P01220000 | 2024-06-14 1:33PM EDT | 2024-06-28 | 15.17 | 12.75 | 15.75 | -6.05 | -28.51% | 2 | 3 | 92.74% |
| MSTR240705P01220000 | 2024-06-12 12:58PM EDT | 2024-07-05 | 11.43 | 20.80 | 29.00 | 0.00 | - | - | 3 | 89.66% |
| MSTR240712P01220000 | 2024-06-13 12:30PM EDT | 2024-07-12 | 37.59 | 36.60 | 44.00 | 0.00 | - | 1 | 3 | 92.80% |
| MSTR240719P01220000 | 2024-06-14 9:53AM EDT | 2024-07-19 | 55.95 | 50.80 | 57.75 | +2.98 | +5.63% | 2 | 16 | 94.11% |
| MSTR240726P01220000 | 2024-06-14 12:29PM EDT | 2024-07-26 | 73.43 | 65.70 | 73.00 | +7.67 | +11.66% | 2 | 2 | 96.26% |
| MSTR240816P01220000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 112.95 | 106.70 | 113.00 | +8.32 | +7.95% | 1 | 10 | 99.96% |
| MSTR240920P01220000 | 2024-06-06 3:24PM EDT | 2024-09-20 | 131.30 | 152.20 | 161.90 | 0.00 | - | - | 1 | 99.17% |
| MSTR241018P01220000 | 2024-06-13 11:09AM EDT | 2024-10-18 | 182.10 | 185.10 | 196.00 | 0.00 | - | 5 | 13 | 99.19% |
| MSTR241115P01220000 | 2024-06-14 9:50AM EDT | 2024-11-15 | 225.00 | 215.50 | 226.90 | 0.00 | - | 3 | 4 | 99.39% |
| MSTR250117P01220000 | 2024-05-14 12:59PM EDT | 2025-01-17 | 348.00 | 264.45 | 275.75 | 0.00 | - | 1 | 13 | 96.73% |
| MSTR250221P01220000 | 2024-06-13 11:19AM EDT | 2025-02-21 | 295.85 | 295.25 | 306.95 | 0.00 | - | 5 | 7 | 97.48% |
| MSTR251219P01220000 | 2024-05-13 9:59AM EDT | 2025-12-19 | 493.00 | 398.00 | 414.00 | 0.00 | - | 5 | 5 | 83.79% |
| MSTR260618P01220000 | 2024-05-03 2:26PM EDT | 2026-06-18 | 545.00 | 462.00 | 481.90 | 0.00 | - | 1 | 1 | 82.95% |
