Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.313,48 +532,82 (+0,86%) CMC Crypto 200
1.387,29 -30,58 (-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:1300.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01300000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 202.00 | 197.00 | 209.90 | +2.00 | +1.00% | 11 | 179 | 87.46% |
| MSTR240628C01300000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 221.50 | 217.50 | 230.60 | +7.85 | +3.67% | 6 | 3 | 91.77% |
| MSTR240705C01300000 | 2024-06-13 2:55PM EDT | 2024-07-05 | 242.27 | 232.85 | 248.00 | 0.00 | - | 1 | 1 | 90.49% |
| MSTR240712C01300000 | 2024-06-13 10:51AM EDT | 2024-07-12 | 284.44 | 253.05 | 268.15 | 0.00 | - | 1 | 7 | 93.97% |
| MSTR240719C01300000 | 2024-06-14 12:14PM EDT | 2024-07-19 | 280.00 | 275.45 | 287.25 | +26.98 | +10.66% | 6 | 498 | 97.78% |
| MSTR240726C01300000 | 2024-06-12 9:50AM EDT | 2024-07-26 | 412.58 | 294.20 | 306.00 | 0.00 | - | 1 | 2 | 100.27% |
| MSTR240816C01300000 | 2024-06-07 10:49AM EDT | 2024-08-16 | 526.04 | 341.95 | 354.00 | 0.00 | - | 2 | 129 | 104.30% |
| MSTR241018C01300000 | 2024-06-07 2:14PM EDT | 2024-10-18 | 531.22 | 438.70 | 456.00 | 0.00 | - | 2 | 34 | 106.25% |
| MSTR241115C01300000 | 2024-06-14 2:53PM EDT | 2024-11-15 | 475.65 | 475.95 | 492.00 | -17.69 | -3.59% | 1 | 25 | 107.02% |
| MSTR250117C01300000 | 2024-06-13 3:54PM EDT | 2025-01-17 | 534.12 | 542.20 | 556.00 | 0.00 | - | 2 | 110 | 106.70% |
| MSTR250221C01300000 | 2024-06-13 12:44PM EDT | 2025-02-21 | 594.12 | 575.75 | 588.00 | 0.00 | - | 1 | 23 | 106.87% |
| MSTR251219C01300000 | 2024-06-12 9:52AM EDT | 2025-12-19 | 863.51 | 746.00 | 764.00 | 0.00 | - | 5 | 33 | 101.53% |
| MSTR260116C01300000 | 2024-06-11 10:20AM EDT | 2026-01-16 | 796.00 | 756.00 | 776.00 | 0.00 | - | 1 | 77 | 100.98% |
| MSTR260618C01300000 | 2024-06-13 12:40PM EDT | 2026-06-18 | 838.85 | 812.00 | 830.00 | 0.00 | - | 2 | 20 | 98.59% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01300000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 8.68 | 6.85 | 9.25 | -7.56 | -46.55% | 276 | 426 | 87.90% |
| MSTR240628P01300000 | 2024-06-14 3:21PM EDT | 2024-06-28 | 25.00 | 23.45 | 29.55 | -11.45 | -31.41% | 33 | 132 | 89.09% |
| MSTR240705P01300000 | 2024-06-13 3:41PM EDT | 2024-07-05 | 56.70 | 40.60 | 47.00 | 0.00 | - | 22 | 47 | 89.45% |
| MSTR240712P01300000 | 2024-06-14 11:55AM EDT | 2024-07-12 | 61.90 | 58.55 | 67.00 | -20.90 | -25.24% | 7 | 17 | 92.21% |
| MSTR240719P01300000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 83.65 | 76.70 | 83.10 | -10.75 | -11.39% | 14 | 130 | 93.84% |
| MSTR240726P01300000 | 2024-06-14 1:16PM EDT | 2024-07-26 | 102.72 | 93.90 | 101.00 | -11.40 | -9.99% | 1 | 9 | 96.05% |
| MSTR240816P01300000 | 2024-06-14 1:34PM EDT | 2024-08-16 | 146.51 | 139.85 | 148.75 | -14.57 | -9.05% | 6 | 87 | 100.48% |
| MSTR240920P01300000 | 2024-06-13 3:51PM EDT | 2024-09-20 | 211.92 | 190.15 | 199.20 | 0.00 | - | 8 | 11 | 99.24% |
| MSTR241018P01300000 | 2024-06-13 11:02AM EDT | 2024-10-18 | 223.95 | 227.15 | 234.80 | 0.00 | - | 1 | 21 | 99.39% |
| MSTR241115P01300000 | 2024-06-05 3:46PM EDT | 2024-11-15 | 225.15 | 257.20 | 268.85 | 0.00 | - | 3 | 20 | 99.41% |
| MSTR250117P01300000 | 2024-06-13 1:46PM EDT | 2025-01-17 | 313.00 | 312.30 | 326.00 | 0.00 | - | 1 | 53 | 97.90% |
| MSTR250221P01300000 | 2024-06-14 2:38PM EDT | 2025-02-21 | 347.00 | 340.15 | 351.75 | +37.00 | +11.94% | 1 | 152 | 97.19% |
| MSTR251219P01300000 | 2024-05-28 2:59PM EDT | 2025-12-19 | 459.90 | 472.00 | 489.90 | 0.00 | - | 1 | 2 | 87.87% |
| MSTR260116P01300000 | 2024-06-14 3:53PM EDT | 2026-01-16 | 491.65 | 480.00 | 499.70 | +19.65 | +4.16% | 15 | 71 | 87.21% |
| MSTR260618P01300000 | 2024-06-04 10:20AM EDT | 2026-06-18 | 499.75 | 520.00 | 540.00 | 0.00 | - | 1 | 3 | 83.62% |
