Deutsche Märkte öffnen in 7 Stunden 56 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.336,70 +517,67 (+0,84%) CMC Crypto 200
1.386,14 -31,73 (-2,24%) 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:1280.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01280000 | 2024-06-12 10:10AM EDT | 2024-06-21 | 384.70 | 214.80 | 230.10 | 0.00 | - | 7 | 18 | 91.28% |
| MSTR240628C01280000 | 2024-06-03 10:08AM EDT | 2024-06-28 | 372.49 | 232.40 | 245.20 | 0.00 | - | 1 | 2 | 90.59% |
| MSTR240719C01280000 | 2024-06-13 2:51PM EDT | 2024-07-19 | 299.00 | 288.60 | 300.65 | 0.00 | - | 2 | 23 | 98.17% |
| MSTR240816C01280000 | 2024-05-23 2:39PM EDT | 2024-08-16 | 435.00 | 353.60 | 368.00 | 0.00 | - | 2 | 5 | 105.17% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 2024-10-18 | 433.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241115C01280000 | 2024-05-23 10:40AM EDT | 2024-11-15 | 602.84 | 484.95 | 502.00 | 0.00 | - | 1 | 7 | 107.19% |
| MSTR250117C01280000 | 2024-06-13 2:57PM EDT | 2025-01-17 | 555.42 | 550.35 | 564.00 | 0.00 | - | 1 | 6 | 106.68% |
| MSTR250221C01280000 | 2024-06-05 11:31AM EDT | 2025-02-21 | 760.10 | 583.45 | 598.00 | 0.00 | - | 8 | 7 | 107.12% |
| MSTR251219C01280000 | 2024-05-15 10:55AM EDT | 2025-12-19 | 674.00 | 752.00 | 770.00 | 0.00 | - | 1 | 1 | 101.51% |
| MSTR260116C01280000 | 2024-04-30 10:13AM EDT | 2026-01-16 | 528.00 | 906.00 | 926.00 | 0.00 | - | 1 | 2 | 128.00% |
| MSTR260618C01280000 | 2024-05-08 10:10AM EDT | 2026-06-18 | 622.75 | 904.00 | 924.00 | 0.00 | - | 1 | 3 | 113.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01280000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 6.79 | 3.65 | 8.05 | -10.41 | -60.52% | 19 | 155 | 87.51% |
| MSTR240628P01280000 | 2024-06-14 1:11PM EDT | 2024-06-28 | 24.95 | 20.35 | 27.55 | +12.75 | +104.51% | 1 | 20 | 91.60% |
| MSTR240705P01280000 | 2024-06-13 3:04PM EDT | 2024-07-05 | 42.50 | 35.15 | 42.00 | 0.00 | - | 1 | 6 | 89.71% |
| MSTR240719P01280000 | 2024-06-12 11:00AM EDT | 2024-07-19 | 41.50 | 69.30 | 76.20 | 0.00 | - | 3 | 55 | 93.80% |
| MSTR240816P01280000 | 2024-06-14 2:45PM EDT | 2024-08-16 | 138.05 | 129.25 | 137.35 | +10.40 | +8.15% | 1 | 7 | 99.42% |
| MSTR240920P01280000 | 2024-06-03 11:44AM EDT | 2024-09-20 | 174.55 | 178.85 | 191.00 | 0.00 | - | 1 | 1 | 99.23% |
| MSTR241018P01280000 | 2024-06-13 2:00PM EDT | 2024-10-18 | 216.85 | 214.65 | 224.85 | 0.00 | - | 6 | 8 | 99.07% |
| MSTR241115P01280000 | 2024-06-13 3:14PM EDT | 2024-11-15 | 256.52 | 246.40 | 257.90 | 0.00 | - | 20 | 22 | 99.37% |
| MSTR250117P01280000 | 2024-05-21 12:40PM EDT | 2025-01-17 | 299.88 | 301.05 | 314.00 | 0.00 | - | 1 | 4 | 97.84% |
| MSTR260116P01280000 | 2024-05-20 9:31AM EDT | 2026-01-16 | 488.87 | 468.00 | 486.00 | 0.00 | - | 1 | 0 | 87.27% |
| MSTR260618P01280000 | 2024-04-29 11:10AM EDT | 2026-06-18 | 575.10 | 480.00 | 499.75 | 0.00 | - | 10 | 10 | 79.58% |
