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
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.119,21 +407,04 (+0,66%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1400.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01400000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 121.75 | 116.00 | 127.30 | -3.95 | -3.14% | 48 | 231 | 84.64% |
| MSTR240628C01400000 | 2024-06-14 12:29PM EDT | 2024-06-28 | 140.35 | 148.50 | 159.75 | -5.73 | -3.92% | 3 | 34 | 91.07% |
| MSTR240705C01400000 | 2024-06-14 2:29PM EDT | 2024-07-05 | 175.00 | 170.15 | 179.95 | +5.36 | +3.16% | 2 | 1 | 89.94% |
| MSTR240712C01400000 | 2024-06-13 12:28PM EDT | 2024-07-12 | 219.36 | 195.40 | 207.00 | 0.00 | - | 1 | 3 | 94.87% |
| MSTR240719C01400000 | 2024-06-14 2:13PM EDT | 2024-07-19 | 215.19 | 217.40 | 227.65 | -6.31 | -2.85% | 15 | 118 | 97.11% |
| MSTR240726C01400000 | 2024-06-14 3:50PM EDT | 2024-07-26 | 246.95 | 239.05 | 252.00 | -10.60 | -4.12% | 7 | 3 | 100.74% |
| MSTR240816C01400000 | 2024-06-13 3:08PM EDT | 2024-08-16 | 326.00 | 291.50 | 305.40 | +27.84 | +9.34% | 1 | 96 | 104.92% |
| MSTR240920C01400000 | 2024-06-14 1:42PM EDT | 2024-09-20 | 356.00 | 353.45 | 368.00 | -15.90 | -4.28% | 7 | 2 | 105.65% |
| MSTR241018C01400000 | 2024-06-13 2:34PM EDT | 2024-10-18 | 406.48 | 394.65 | 409.90 | 0.00 | - | 1 | 233 | 105.98% |
| MSTR241115C01400000 | 2024-06-13 2:37PM EDT | 2024-11-15 | 469.30 | 434.85 | 452.00 | +30.63 | +6.98% | 1 | 54 | 107.47% |
| MSTR250117C01400000 | 2024-06-14 11:44AM EDT | 2025-01-17 | 520.00 | 503.20 | 515.85 | -7.00 | -1.33% | 2 | 192 | 106.51% |
| MSTR250221C01400000 | 2024-06-13 1:10PM EDT | 2025-02-21 | 560.00 | 538.55 | 549.95 | 0.00 | - | 1 | 19 | 106.77% |
| MSTR251219C01400000 | 2024-06-11 11:55AM EDT | 2025-12-19 | 726.59 | 714.00 | 734.00 | 0.00 | - | 1 | 18 | 101.26% |
| MSTR260116C01400000 | 2024-06-13 2:38PM EDT | 2026-01-16 | 725.80 | 726.00 | 746.00 | 0.00 | - | 1 | 66 | 100.80% |
| MSTR260618C01400000 | 2024-06-06 11:09AM EDT | 2026-06-18 | 973.80 | 782.00 | 802.00 | 0.00 | - | 1 | 21 | 98.21% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01400000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 27.20 | 22.85 | 29.65 | -24.10 | -46.98% | 323 | 369 | 84.87% |
| MSTR240628P01400000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 55.59 | 53.90 | 61.45 | -29.24 | -34.47% | 45 | 65 | 90.17% |
| MSTR240705P01400000 | 2024-06-14 9:39AM EDT | 2024-07-05 | 75.00 | 73.75 | 80.50 | -25.00 | -25.00% | 1 | 23 | 88.08% |
| MSTR240712P01400000 | 2024-06-12 2:07PM EDT | 2024-07-12 | 100.00 | 98.30 | 106.00 | +39.72 | +65.89% | 1 | 20 | 92.54% |
| MSTR240719P01400000 | 2024-06-14 2:44PM EDT | 2024-07-19 | 126.90 | 119.05 | 127.05 | -16.38 | -11.43% | 24 | 163 | 94.81% |
| MSTR240726P01400000 | 2024-06-14 1:16PM EDT | 2024-07-26 | 146.87 | 137.95 | 148.00 | -15.25 | -9.41% | 1 | 13 | 97.00% |
| MSTR240816P01400000 | 2024-06-14 11:58AM EDT | 2024-08-16 | 190.40 | 189.20 | 196.60 | -21.27 | -10.05% | 3 | 40 | 100.58% |
| MSTR240920P01400000 | 2024-06-14 1:03PM EDT | 2024-09-20 | 256.55 | 243.15 | 251.50 | +67.75 | +35.88% | 2 | 6 | 99.40% |
| MSTR241018P01400000 | 2024-06-07 3:37PM EDT | 2024-10-18 | 259.50 | 278.60 | 292.00 | 0.00 | - | 95 | 322 | 99.32% |
| MSTR241115P01400000 | 2024-06-13 2:26PM EDT | 2024-11-15 | 319.00 | 313.95 | 328.00 | 0.00 | - | 2 | 42 | 99.84% |
| MSTR250117P01400000 | 2024-06-14 1:09PM EDT | 2025-01-17 | 380.00 | 371.20 | 384.00 | +26.00 | +7.34% | 4 | 249 | 97.64% |
| MSTR250221P01400000 | 2024-06-11 2:17PM EDT | 2025-02-21 | 387.50 | 398.55 | 414.00 | 0.00 | - | 1 | 40 | 97.07% |
| MSTR251219P01400000 | 2024-05-20 12:19PM EDT | 2025-12-19 | 539.23 | 536.05 | 554.00 | 0.00 | - | 1 | 1 | 87.36% |
| MSTR260116P01400000 | 2024-06-13 3:31PM EDT | 2026-01-16 | 560.58 | 546.30 | 563.70 | 0.00 | - | 1 | 7 | 86.82% |
| MSTR260618P01400000 | 2024-06-13 3:53PM EDT | 2026-06-18 | 612.40 | 586.00 | 603.95 | 0.00 | - | 1 | 3 | 82.99% |
