Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.206,11 +496,61 (+0,80%) CMC Crypto 200
1.391,99 -25,88 (-1,83%) 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:1230.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01230000 | 2024-06-12 11:11AM EDT | 2024-06-21 | 444.00 | 262.00 | 278.55 | 0.00 | - | 1 | 25 | 99.65% |
| MSTR240719C01230000 | 2024-06-12 9:30AM EDT | 2024-07-19 | 445.30 | 322.55 | 334.65 | 0.00 | - | 2 | 15 | 98.59% |
| MSTR240816C01230000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 321.56 | 556.00 | 574.00 | 0.00 | - | 1 | 2 | 192.47% |
| MSTR241018C01230000 | 2024-05-13 10:18AM EDT | 2024-10-18 | 340.00 | 553.20 | 569.50 | 0.00 | - | 6 | 7 | 134.26% |
| MSTR241115C01230000 | 2024-05-10 11:19AM EDT | 2024-11-15 | 346.45 | 594.75 | 610.00 | 0.00 | - | 1 | 3 | 134.48% |
| MSTR250117C01230000 | 2024-05-31 1:08PM EDT | 2025-01-17 | 596.63 | 571.70 | 588.00 | 0.00 | - | 1 | 3 | 107.10% |
| MSTR250221C01230000 | 2024-06-13 9:39AM EDT | 2025-02-21 | 670.00 | 603.95 | 616.00 | 0.00 | - | 1 | 4 | 106.90% |
| MSTR251219C01230000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 572.00 | 796.45 | 816.00 | 0.00 | - | 1 | 4 | 107.02% |
| MSTR260116C01230000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 614.00 | 808.00 | 828.00 | 0.00 | - | 1 | 2 | 106.58% |
| MSTR260618C01230000 | 2024-06-11 9:33AM EDT | 2026-06-18 | 854.99 | 832.00 | 852.00 | 0.00 | - | - | 2 | 98.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01230000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 4.10 | 2.90 | 5.50 | -4.69 | -53.36% | 18 | 65 | 97.08% |
| MSTR240628P01230000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 15.49 | 13.90 | 18.70 | -3.91 | -20.15% | 2 | 13 | 93.81% |
| MSTR240705P01230000 | 2024-06-12 12:29PM EDT | 2024-07-05 | 13.95 | 22.80 | 30.95 | 0.00 | - | 1 | 4 | 89.64% |
| MSTR240712P01230000 | 2024-06-13 11:21AM EDT | 2024-07-12 | 40.02 | 38.25 | 47.00 | 0.00 | - | 3 | 3 | 92.61% |
| MSTR240719P01230000 | 2024-06-13 11:36AM EDT | 2024-07-19 | 55.77 | 55.55 | 62.00 | 0.00 | - | 3 | 49 | 95.33% |
| MSTR240726P01230000 | 2024-06-14 11:22AM EDT | 2024-07-26 | 68.00 | 68.40 | 76.00 | -10.64 | -13.53% | 1 | 2 | 96.00% |
| MSTR240816P01230000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 116.85 | 110.25 | 116.85 | +31.85 | +37.47% | 1 | 21 | 99.85% |
| MSTR241018P01230000 | 2024-06-05 11:48AM EDT | 2024-10-18 | 162.35 | 189.65 | 201.00 | 0.00 | - | 1 | 8 | 99.18% |
| MSTR241115P01230000 | 2024-05-17 12:35PM EDT | 2024-11-15 | 256.40 | 220.55 | 231.90 | 0.00 | - | 2 | 5 | 99.38% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 406.30 | 277.95 | 291.55 | 0.00 | - | 2 | 2 | 99.20% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 109.07% |
| MSTR251219P01230000 | 2024-05-16 10:55AM EDT | 2025-12-19 | 461.00 | 428.00 | 446.00 | 0.00 | - | 4 | 5 | 88.14% |
| MSTR260116P01230000 | 2024-05-21 9:49AM EDT | 2026-01-16 | 435.99 | 438.00 | 453.95 | 0.00 | - | 4 | 1 | 87.54% |
| MSTR260618P01230000 | 2024-05-10 10:15AM EDT | 2026-06-18 | 531.80 | 456.00 | 476.00 | 0.00 | - | 1 | 3 | 80.98% |
