Deutsche Märkte öffnen in 7 Stunden 55 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.351,91 +531,42 (+0,86%) CMC Crypto 200
1.386,38 -31,49 (-2,22%) 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:1310.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01310000 | 2024-06-14 2:37PM EDT | 2024-06-21 | 191.53 | 188.00 | 200.85 | -201.57 | -51.28% | 12 | 17 | 86.74% |
| MSTR240705C01310000 | 2024-06-11 2:51PM EDT | 2024-07-05 | 291.00 | 225.05 | 241.10 | 0.00 | - | - | 1 | 90.21% |
| MSTR240712C01310000 | 2024-06-13 10:51AM EDT | 2024-07-12 | 277.39 | 247.90 | 262.00 | 0.00 | - | 1 | 1 | 94.67% |
| MSTR240719C01310000 | 2024-06-13 3:39PM EDT | 2024-07-19 | 264.12 | 269.55 | 281.10 | 0.00 | - | 10 | 16 | 97.90% |
| MSTR240816C01310000 | 2024-05-14 12:06PM EDT | 2024-08-16 | 255.88 | 346.05 | 359.70 | 0.00 | - | 4 | 13 | 109.11% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 608.00 | 623.15 | 0.00 | - | 8 | 18 | 164.37% |
| MSTR241115C01310000 | 2024-05-15 2:11PM EDT | 2024-11-15 | 450.00 | 472.30 | 487.95 | 0.00 | - | 2 | 6 | 107.19% |
| MSTR250117C01310000 | 2024-05-17 11:33AM EDT | 2025-01-17 | 650.82 | 537.95 | 554.00 | 0.00 | - | 1 | 4 | 106.94% |
| MSTR250221C01310000 | 2024-05-30 11:56AM EDT | 2025-02-21 | 731.23 | 573.20 | 584.00 | 0.00 | - | 2 | 2 | 107.01% |
| MSTR251219C01310000 | 2024-05-20 9:39AM EDT | 2025-12-19 | 832.00 | 742.00 | 762.00 | 0.00 | - | 1 | 2 | 101.54% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 73.27% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01310000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 9.70 | 8.45 | 13.30 | -10.80 | -52.68% | 20 | 57 | 92.17% |
| MSTR240628P01310000 | 2024-05-28 1:29PM EDT | 2024-06-28 | 35.43 | 25.35 | 33.55 | 0.00 | - | 6 | 6 | 89.88% |
| MSTR240705P01310000 | 2024-06-12 12:01PM EDT | 2024-07-05 | 43.65 | 43.40 | 50.00 | +20.66 | +89.87% | 1 | 1 | 89.43% |
| MSTR240712P01310000 | 2024-06-10 12:54PM EDT | 2024-07-12 | 42.85 | 61.05 | 68.95 | 0.00 | - | - | 1 | 91.33% |
| MSTR240719P01310000 | 2024-06-13 10:47AM EDT | 2024-07-19 | 78.55 | 80.60 | 86.65 | 0.00 | - | 3 | 48 | 93.86% |
| MSTR240726P01310000 | 2024-06-11 3:47PM EDT | 2024-07-26 | 86.52 | 97.80 | 105.00 | 0.00 | - | - | 1 | 96.04% |
| MSTR240816P01310000 | 2024-06-13 10:25AM EDT | 2024-08-16 | 138.39 | 144.15 | 151.05 | 0.00 | - | 1 | 28 | 99.91% |
| MSTR241018P01310000 | 2024-05-16 11:55AM EDT | 2024-10-18 | 272.40 | 229.45 | 244.00 | 0.00 | - | 8 | 9 | 99.56% |
| MSTR241115P01310000 | 2024-06-07 2:53PM EDT | 2024-11-15 | 243.71 | 262.65 | 274.00 | 0.00 | - | 102 | 179 | 99.37% |
| MSTR250117P01310000 | 2024-05-15 11:13AM EDT | 2025-01-17 | 371.15 | 317.75 | 332.00 | 0.00 | - | 5 | 7 | 97.88% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 123.40% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 93.60% |
