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
62.128,13 +335,49 (+0,54%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1370.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01370000 | 2024-06-13 10:21AM EDT | 2024-06-21 | 185.00 | 138.00 | 150.95 | 0.00 | - | 1 | 26 | 85.65% |
| MSTR240628C01370000 | 2024-05-23 11:13AM EDT | 2024-06-28 | 310.20 | 167.00 | 178.95 | 0.00 | - | 1 | 1 | 90.67% |
| MSTR240705C01370000 | 2024-06-14 11:00AM EDT | 2024-07-05 | 226.65 | 188.40 | 198.85 | +14.33 | +6.75% | 4 | 1 | 90.36% |
| MSTR240719C01370000 | 2024-06-13 3:21PM EDT | 2024-07-19 | 230.66 | 233.75 | 245.55 | 0.00 | - | 5 | 46 | 97.60% |
| MSTR240816C01370000 | 2024-06-05 10:50AM EDT | 2024-08-16 | 483.30 | 306.95 | 321.80 | 0.00 | - | 1 | 11 | 105.54% |
| MSTR241018C01370000 | 2024-06-03 2:22PM EDT | 2024-10-18 | 422.70 | 406.40 | 423.70 | -97.00 | -18.66% | 1 | 4 | 105.98% |
| MSTR241115C01370000 | 2024-06-14 3:34PM EDT | 2024-11-15 | 450.00 | 447.50 | 461.30 | -64.00 | -12.45% | 1 | 3 | 107.12% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 2025-01-17 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 128.70% |
| MSTR250221C01370000 | 2024-05-15 9:48AM EDT | 2025-02-21 | 491.84 | 567.20 | 580.00 | 0.00 | - | 1 | 2 | 111.12% |
| MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 2026-01-16 | 992.40 | 612.00 | 628.00 | 0.00 | - | 1 | 2 | 80.37% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 67.29% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01370000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 18.80 | 16.25 | 21.45 | -15.05 | -44.46% | 35 | 39 | 85.50% |
| MSTR240628P01370000 | 2024-06-14 10:52AM EDT | 2024-06-28 | 41.78 | 44.40 | 50.95 | -6.40 | -13.28% | 2 | 8 | 90.93% |
| MSTR240705P01370000 | 2024-06-13 2:32PM EDT | 2024-07-05 | 69.79 | 62.55 | 70.00 | 0.00 | - | 2 | 5 | 88.88% |
| MSTR240712P01370000 | 2024-06-13 2:26PM EDT | 2024-07-12 | 92.30 | 84.70 | 93.00 | 0.00 | - | 1 | 1 | 92.25% |
| MSTR240719P01370000 | 2024-06-14 1:05PM EDT | 2024-07-19 | 118.87 | 105.00 | 112.25 | -0.73 | -0.61% | 6 | 21 | 94.28% |
| MSTR240726P01370000 | 2024-06-13 3:59PM EDT | 2024-07-26 | 141.44 | 123.95 | 134.00 | 0.00 | - | 2 | 2 | 97.07% |
| MSTR240816P01370000 | 2024-06-11 3:14PM EDT | 2024-08-16 | 158.00 | 171.60 | 183.00 | 0.00 | - | 2 | 11 | 100.43% |
| MSTR241018P01370000 | 2024-05-23 10:44AM EDT | 2024-10-18 | 279.65 | 262.55 | 276.00 | 0.00 | - | 2 | 3 | 99.59% |
| MSTR241115P01370000 | 2024-05-29 12:18PM EDT | 2024-11-15 | 286.75 | 296.50 | 307.70 | 0.00 | - | 1 | 2 | 99.42% |
| MSTR250117P01370000 | 2024-05-30 9:49AM EDT | 2025-01-17 | 322.76 | 352.10 | 366.00 | 0.00 | - | 1 | 1 | 97.57% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 579.75 | 582.00 | 601.45 | 0.00 | - | - | 2 | 98.65% |
| MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 568.00 | 612.00 | 625.70 | 0.00 | - | 1 | 0 | 100.82% |
