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
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.163,81 +323,20 (+0,52%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1320.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01320000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 185.94 | 178.00 | 192.00 | -0.44 | -0.24% | 55 | 22 | 84.66% |
| MSTR240719C01320000 | 2024-06-13 3:39PM EDT | 2024-07-19 | 258.31 | 260.60 | 272.40 | 0.00 | - | 10 | 22 | 96.14% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 256.62 | 374.00 | 389.10 | 0.00 | - | 2 | 5 | 124.74% |
| MSTR241018C01320000 | 2024-05-22 12:17PM EDT | 2024-10-18 | 645.76 | 429.85 | 446.00 | 0.00 | - | 1 | 11 | 106.18% |
| MSTR241115C01320000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 390.50 | 631.65 | 648.80 | 0.00 | - | 2 | 3 | 157.45% |
| MSTR250117C01320000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 697.96 | 533.90 | 550.00 | 0.00 | - | 1 | 9 | 106.93% |
| MSTR250221C01320000 | 2024-06-07 1:52PM EDT | 2025-02-21 | 712.25 | 567.55 | 582.00 | 0.00 | - | 4 | 33 | 107.01% |
| MSTR260618C01320000 | 2024-06-13 12:39PM EDT | 2026-06-18 | 834.00 | 806.00 | 824.00 | 0.00 | - | 1 | 5 | 98.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01320000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 12.04 | 9.85 | 14.50 | -10.66 | -46.96% | 23 | 95 | 91.64% |
| MSTR240628P01320000 | 2024-06-13 2:38PM EDT | 2024-06-28 | 42.35 | 28.55 | 36.75 | 0.00 | - | 3 | 8 | 90.74% |
| MSTR240705P01320000 | 2024-06-13 9:30AM EDT | 2024-07-05 | 27.40 | 44.00 | 53.00 | 0.00 | - | 5 | 7 | 88.28% |
| MSTR240712P01320000 | 2024-06-11 10:28AM EDT | 2024-07-12 | 65.27 | 65.00 | 74.00 | 0.00 | - | 1 | 0 | 92.10% |
| MSTR240719P01320000 | 2024-06-12 11:00AM EDT | 2024-07-19 | 51.20 | 84.70 | 93.00 | 0.00 | - | 2 | 25 | 94.78% |
| MSTR240726P01320000 | 2024-06-11 3:47PM EDT | 2024-07-26 | 89.92 | 101.75 | 109.00 | 0.00 | - | - | 1 | 95.99% |
| MSTR240816P01320000 | 2024-06-14 12:38PM EDT | 2024-08-16 | 160.12 | 149.25 | 158.00 | +53.81 | +50.62% | 1 | 18 | 100.58% |
| MSTR240920P01320000 | 2024-06-04 11:28AM EDT | 2024-09-20 | 178.50 | 198.80 | 211.00 | 0.00 | - | 1 | 1 | 99.33% |
| MSTR241018P01320000 | 2024-06-10 12:29PM EDT | 2024-10-18 | 210.00 | 234.75 | 248.00 | 0.00 | - | 5 | 6 | 99.35% |
| MSTR241115P01320000 | 2024-05-24 1:19PM EDT | 2024-11-15 | 266.54 | 267.90 | 282.00 | 0.00 | - | 5 | 1 | 99.70% |
| MSTR250117P01320000 | 2024-05-15 11:51AM EDT | 2025-01-17 | 371.60 | 323.35 | 337.85 | 0.00 | - | 2 | 10 | 97.86% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 128.08% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 92.53% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 2026-06-18 | 608.77 | 506.00 | 523.95 | 0.00 | - | 1 | 6 | 79.32% |
