Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.233,71 +361,69 (+0,58%) CMC Crypto 200
1.387,27 -30,60 (-2,16%) 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:1270.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01270000 | 2024-06-13 12:51PM EDT | 2024-06-21 | 254.68 | 224.00 | 237.00 | 0.00 | - | 5 | 48 | 87.38% |
| MSTR240628C01270000 | 2024-05-20 11:28AM EDT | 2024-06-28 | 430.35 | 240.55 | 252.40 | 0.00 | - | 1 | 1 | 90.06% |
| MSTR240719C01270000 | 2024-05-17 3:25PM EDT | 2024-07-19 | 410.53 | 295.00 | 307.20 | 0.00 | - | 1 | 26 | 98.16% |
| MSTR240816C01270000 | 2024-06-13 2:33PM EDT | 2024-08-16 | 369.00 | 359.40 | 372.00 | 0.00 | - | 3 | 9 | 104.83% |
| MSTR241018C01270000 | 2024-06-13 12:39PM EDT | 2024-10-18 | 476.90 | 453.60 | 470.00 | 0.00 | - | 1 | 7 | 106.34% |
| MSTR241115C01270000 | 2024-06-11 1:30PM EDT | 2024-11-15 | 521.64 | 489.45 | 507.10 | 0.00 | - | 6 | 7 | 107.27% |
| MSTR250117C01270000 | 2024-05-15 3:22PM EDT | 2025-01-17 | 551.83 | 554.55 | 570.00 | 0.00 | - | 1 | 6 | 106.93% |
| MSTR250221C01270000 | 2024-05-14 11:33AM EDT | 2025-02-21 | 448.82 | 597.15 | 610.70 | 0.00 | - | 1 | 9 | 109.40% |
| MSTR251219C01270000 | 2024-05-14 10:31AM EDT | 2025-12-19 | 615.20 | 760.00 | 784.60 | 0.00 | - | 1 | 5 | 103.00% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 598.00 | 616.00 | 0.00 | - | 5 | 5 | 72.46% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 556.05 | 964.00 | 984.00 | 0.00 | - | 1 | 1 | 124.09% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01270000 | 2024-06-14 9:59AM EDT | 2024-06-21 | 6.60 | 5.45 | 7.90 | -6.90 | -51.11% | 40 | 40 | 93.95% |
| MSTR240628P01270000 | 2024-06-14 12:27PM EDT | 2024-06-28 | 24.00 | 19.60 | 25.00 | +4.75 | +24.68% | 2 | 11 | 92.14% |
| MSTR240705P01270000 | 2024-06-12 3:48PM EDT | 2024-07-05 | 21.08 | 30.00 | 40.00 | 0.00 | - | 1 | 4 | 88.64% |
| MSTR240712P01270000 | 2024-06-14 9:44AM EDT | 2024-07-12 | 54.92 | 49.15 | 57.00 | +6.92 | +14.42% | 2 | 1 | 92.02% |
| MSTR240719P01270000 | 2024-06-14 12:09PM EDT | 2024-07-19 | 70.29 | 66.65 | 72.85 | -12.81 | -15.42% | 1 | 62 | 94.08% |
| MSTR240816P01270000 | 2024-06-12 10:58AM EDT | 2024-08-16 | 90.45 | 127.05 | 135.90 | 0.00 | - | 2 | 16 | 100.61% |
| MSTR241018P01270000 | 2024-05-09 9:40AM EDT | 2024-10-18 | 350.10 | 188.45 | 203.00 | 0.00 | - | 1 | 4 | 92.67% |
| MSTR241115P01270000 | 2024-06-13 3:14PM EDT | 2024-11-15 | 251.37 | 241.25 | 256.00 | 0.00 | - | 20 | 20 | 99.91% |
| MSTR250117P01270000 | 2024-05-15 11:18AM EDT | 2025-01-17 | 343.45 | 295.50 | 310.00 | 0.00 | - | 1 | 12 | 98.07% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 2025-02-21 | 449.16 | 303.15 | 316.35 | 0.00 | - | 1 | 2 | 92.67% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 93.76% |
