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
62.088,51 +393,18 (+0,64%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1290.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01290000 | 2024-06-14 10:22AM EDT | 2024-06-21 | 224.51 | 205.75 | 218.55 | +10.01 | +4.67% | 2 | 24 | 86.78% |
| MSTR240628C01290000 | 2024-06-04 3:41PM EDT | 2024-06-28 | 372.90 | 224.35 | 238.55 | 0.00 | - | 2 | 1 | 91.33% |
| MSTR240719C01290000 | 2024-06-06 11:42AM EDT | 2024-07-19 | 492.00 | 282.25 | 293.95 | 0.00 | - | 1 | 20 | 98.08% |
| MSTR240816C01290000 | 2024-05-29 12:56PM EDT | 2024-08-16 | 373.00 | 346.95 | 362.00 | -107.98 | -22.45% | 1 | 14 | 104.79% |
| MSTR241018C01290000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 387.00 | 578.00 | 593.30 | 0.00 | - | 6 | 11 | 151.41% |
| MSTR241115C01290000 | 2024-05-29 12:56PM EDT | 2024-11-15 | 605.45 | 480.50 | 498.00 | 0.00 | - | 1 | 0 | 107.27% |
| MSTR250117C01290000 | 2024-06-13 2:38PM EDT | 2025-01-17 | 547.06 | 546.15 | 562.00 | 0.00 | - | 1 | 10 | 106.94% |
| MSTR250221C01290000 | 2024-05-22 3:11PM EDT | 2025-02-21 | 740.00 | 579.70 | 592.00 | 0.00 | - | 1 | 17 | 106.89% |
| MSTR251219C01290000 | 2024-05-14 12:29PM EDT | 2025-12-19 | 598.00 | 757.50 | 778.50 | 0.00 | - | 9 | 1 | 103.33% |
| MSTR260116C01290000 | 2024-05-10 10:11AM EDT | 2026-01-16 | 581.83 | 846.00 | 866.00 | 0.00 | - | 1 | 5 | 116.84% |
| MSTR260618C01290000 | 2024-06-07 12:53PM EDT | 2026-06-18 | 980.00 | 814.00 | 834.00 | 0.00 | - | 3 | 7 | 98.63% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01290000 | 2024-06-14 3:08PM EDT | 2024-06-21 | 6.05 | 6.80 | 9.25 | -12.12 | -66.70% | 12 | 101 | 91.39% |
| MSTR240628P01290000 | 2024-06-12 9:36AM EDT | 2024-06-28 | 25.78 | 21.00 | 27.25 | +12.68 | +96.79% | 1 | 3 | 88.84% |
| MSTR240705P01290000 | 2024-06-14 12:15PM EDT | 2024-07-05 | 44.20 | 35.25 | 44.00 | -10.12 | -18.63% | 7 | 14 | 88.08% |
| MSTR240712P01290000 | 2024-06-13 12:30PM EDT | 2024-07-12 | 55.54 | 55.20 | 63.00 | 0.00 | - | 1 | 3 | 91.88% |
| MSTR240719P01290000 | 2024-06-13 3:33PM EDT | 2024-07-19 | 91.73 | 73.10 | 80.00 | 0.00 | - | 13 | 46 | 94.01% |
| MSTR240816P01290000 | 2024-06-14 11:09AM EDT | 2024-08-16 | 132.25 | 135.60 | 144.55 | +1.45 | +1.11% | 1 | 12 | 100.58% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 202.20 | 216.45 | 0.00 | - | 1 | 3 | 93.91% |
| MSTR241115P01290000 | 2024-05-13 10:40AM EDT | 2024-11-15 | 353.05 | 220.60 | 228.95 | 0.00 | - | 2 | 3 | 89.52% |
| MSTR250117P01290000 | 2024-05-24 1:58PM EDT | 2025-01-17 | 298.70 | 306.50 | 320.00 | 0.00 | - | 2 | 9 | 97.85% |
| MSTR250221P01290000 | 2024-05-20 12:45PM EDT | 2025-02-21 | 339.10 | 334.50 | 345.95 | 0.00 | - | 1 | 7 | 97.23% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 552.00 | 565.70 | 0.00 | - | 1 | 0 | 102.71% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 482.00 | 502.00 | 0.00 | - | - | 3 | 88.68% |
| MSTR260618P01290000 | 2024-05-20 9:31AM EDT | 2026-06-18 | 524.87 | 514.00 | 531.95 | 0.00 | - | 1 | 0 | 83.59% |
