Deutsche Märkte öffnen in 7 Stunden 40 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.283,71 +425,05 (+0,69%) CMC Crypto 200
1.388,89 -28,98 (-2,04%) 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:1350.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01350000 | 2024-06-14 12:27PM EDT | 2024-06-21 | 149.00 | 154.00 | 165.60 | -4.75 | -3.09% | 5 | 151 | 84.60% |
| MSTR240628C01350000 | 2024-05-30 10:56AM EDT | 2024-06-28 | 370.71 | 180.05 | 192.90 | 0.00 | - | 1 | 2 | 90.55% |
| MSTR240705C01350000 | 2024-06-14 9:34AM EDT | 2024-07-05 | 240.00 | 200.05 | 212.00 | -15.00 | -5.88% | 1 | 1 | 90.11% |
| MSTR240712C01350000 | 2024-06-12 10:13AM EDT | 2024-07-12 | 363.90 | 223.30 | 239.50 | 0.00 | - | - | 0 | 95.79% |
| MSTR240719C01350000 | 2024-06-14 12:28PM EDT | 2024-07-19 | 241.20 | 245.40 | 256.05 | -0.52 | -0.22% | 2 | 55 | 97.43% |
| MSTR240816C01350000 | 2024-06-13 11:07AM EDT | 2024-08-16 | 343.29 | 315.30 | 331.65 | 0.00 | - | 1 | 38 | 105.13% |
| MSTR240920C01350000 | 2024-06-10 2:04PM EDT | 2024-09-20 | 395.60 | 375.50 | 392.00 | -95.47 | -19.44% | 1 | 2 | 105.78% |
| MSTR241018C01350000 | 2024-06-07 2:14PM EDT | 2024-10-18 | 506.87 | 416.30 | 432.00 | 0.00 | - | 2 | 6 | 106.09% |
| MSTR241115C01350000 | 2024-05-31 12:29PM EDT | 2024-11-15 | 454.27 | 454.95 | 472.00 | 0.00 | - | 1 | 22 | 107.34% |
| MSTR250117C01350000 | 2024-05-20 3:47PM EDT | 2025-01-17 | 746.32 | 522.70 | 538.00 | 0.00 | - | 7 | 67 | 106.97% |
| MSTR250221C01350000 | 2024-05-20 1:52PM EDT | 2025-02-21 | 743.66 | 557.25 | 570.00 | 0.00 | - | 4 | 18 | 107.05% |
| MSTR251219C01350000 | 2024-05-24 3:25PM EDT | 2025-12-19 | 910.00 | 730.00 | 748.00 | 0.00 | - | 4 | 14 | 101.35% |
| MSTR260116C01350000 | 2024-05-29 1:19PM EDT | 2026-01-16 | 865.56 | 742.00 | 760.00 | 0.00 | - | 1 | 21 | 100.93% |
| MSTR260618C01350000 | 2024-06-13 12:40PM EDT | 2026-06-18 | 827.15 | 796.00 | 816.00 | 0.00 | - | 2 | 7 | 98.35% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01350000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 15.32 | 14.55 | 17.00 | -10.86 | -41.48% | 303 | 306 | 87.81% |
| MSTR240628P01350000 | 2024-06-14 2:04PM EDT | 2024-06-28 | 44.57 | 37.00 | 42.60 | -4.93 | -9.96% | 12 | 43 | 89.27% |
| MSTR240705P01350000 | 2024-06-14 1:16PM EDT | 2024-07-05 | 63.35 | 54.45 | 62.80 | +0.91 | +1.46% | 1 | 19 | 88.53% |
| MSTR240712P01350000 | 2024-06-13 2:52PM EDT | 2024-07-12 | 84.77 | 76.20 | 85.00 | 0.00 | - | 5 | 9 | 92.07% |
| MSTR240719P01350000 | 2024-06-14 11:48AM EDT | 2024-07-19 | 100.00 | 97.10 | 102.90 | -21.58 | -17.75% | 2 | 67 | 94.22% |
| MSTR240726P01350000 | 2024-06-14 12:06PM EDT | 2024-07-26 | 116.78 | 115.00 | 125.00 | -8.86 | -7.05% | 4 | 6 | 97.06% |
| MSTR240816P01350000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 166.00 | 163.40 | 169.95 | -20.18 | -10.84% | 5 | 51 | 100.07% |
| MSTR240920P01350000 | 2024-06-12 3:42PM EDT | 2024-09-20 | 184.49 | 215.95 | 224.85 | 0.00 | - | - | 1 | 99.36% |
| MSTR241018P01350000 | 2024-06-07 3:33PM EDT | 2024-10-18 | 230.05 | 250.70 | 264.00 | 0.00 | - | 1 | 31 | 99.30% |
| MSTR241115P01350000 | 2024-06-10 11:18AM EDT | 2024-11-15 | 256.45 | 284.55 | 299.70 | 0.00 | - | 1 | 5 | 99.83% |
| MSTR250117P01350000 | 2024-06-06 2:14PM EDT | 2025-01-17 | 305.42 | 340.40 | 355.10 | 0.00 | - | 1 | 5 | 97.73% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 386.55 | 402.00 | 0.00 | - | 1 | 2 | 101.47% |
| MSTR251219P01350000 | 2024-05-10 11:27AM EDT | 2025-12-19 | 590.30 | 484.00 | 502.00 | 0.00 | - | 1 | 7 | 84.35% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 106.05% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 560.00 | 578.00 | 0.00 | - | 5 | 6 | 84.31% |
