Deutsche Märkte öffnen in 7 Stunden 46 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.293,50 +436,90 (+0,71%) CMC Crypto 200
1.388,04 -29,83 (-2,10%) 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:1330.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01330000 | 2024-06-11 9:30AM EDT | 2024-06-21 | 229.70 | 171.00 | 183.00 | 0.00 | - | 1 | 86 | 86.04% |
| MSTR240628C01330000 | 2024-05-22 11:44AM EDT | 2024-06-28 | 443.50 | 195.00 | 207.00 | 0.00 | - | 1 | 1 | 90.90% |
| MSTR240719C01330000 | 2024-06-13 3:37PM EDT | 2024-07-19 | 250.00 | 257.20 | 268.85 | 0.00 | - | 10 | 25 | 97.78% |
| MSTR240816C01330000 | 2024-06-03 3:09PM EDT | 2024-08-16 | 429.32 | 326.85 | 342.00 | 0.00 | - | 10 | 16 | 105.43% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 2024-10-18 | 223.20 | 472.45 | 486.00 | 0.00 | - | 2 | 2 | 121.13% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 269.17 | 506.35 | 521.95 | 0.00 | - | 1 | 2 | 119.89% |
| MSTR250117C01330000 | 2024-05-21 10:02AM EDT | 2025-01-17 | 728.78 | 529.85 | 546.00 | 0.00 | - | 1 | 6 | 106.91% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C01330000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 655.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C01330000 | 2024-05-08 9:54AM EDT | 2026-06-18 | 604.00 | 888.00 | 908.00 | 0.00 | - | 1 | 6 | 112.77% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01330000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 12.61 | 11.50 | 14.55 | -9.58 | -43.17% | 22 | 103 | 89.78% |
| MSTR240628P01330000 | 2024-06-14 11:06AM EDT | 2024-06-28 | 29.99 | 30.40 | 39.00 | -1.94 | -6.08% | 4 | 12 | 90.00% |
| MSTR240705P01330000 | 2024-06-12 3:09PM EDT | 2024-07-05 | 27.42 | 47.25 | 56.00 | 0.00 | - | 4 | 11 | 88.26% |
| MSTR240712P01330000 | 2024-06-13 2:52PM EDT | 2024-07-12 | 78.28 | 69.05 | 77.00 | 0.00 | - | 2 | 4 | 92.04% |
| MSTR240719P01330000 | 2024-06-13 10:47AM EDT | 2024-07-19 | 85.80 | 89.80 | 94.70 | 0.00 | - | 2 | 35 | 94.45% |
| MSTR240726P01330000 | 2024-06-14 10:58AM EDT | 2024-07-26 | 100.00 | 105.90 | 116.55 | -18.14 | -15.35% | 1 | 1 | 96.97% |
| MSTR240816P01330000 | 2024-06-13 3:51PM EDT | 2024-08-16 | 164.75 | 151.45 | 160.20 | -11.35 | -6.45% | 1 | 37 | 99.46% |
| MSTR241018P01330000 | 2024-06-06 2:29PM EDT | 2024-10-18 | 206.45 | 240.00 | 254.00 | 0.00 | - | 1 | 9 | 99.45% |
| MSTR241115P01330000 | 2024-05-23 10:45AM EDT | 2024-11-15 | 290.75 | 273.60 | 288.00 | 0.00 | - | 8 | 7 | 99.80% |
| MSTR250117P01330000 | 2024-06-06 11:05AM EDT | 2025-01-17 | 293.50 | 328.95 | 344.00 | 0.00 | - | 4 | 9 | 97.87% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 89.05% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 96.30% |
