Deutsche Märkte öffnen in 8 Stunden 47 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.450,14 +758,21 (+1,23%) CMC Crypto 200
1.382,40 -35,47 (-2,50%) 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:1410.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01410000 | 2024-06-14 2:18PM EDT | 2024-06-21 | 103.90 | 109.30 | 120.70 | -21.10 | -16.88% | 4 | 71 | 85.17% |
| MSTR240628C01410000 | 2024-06-06 12:37PM EDT | 2024-06-28 | 325.13 | 141.25 | 153.70 | 0.00 | - | 1 | 14 | 90.53% |
| MSTR240719C01410000 | 2024-05-30 3:39PM EDT | 2024-07-19 | 299.20 | 212.25 | 224.05 | 0.00 | - | 1 | 3 | 97.62% |
| MSTR240816C01410000 | 2024-05-15 1:09PM EDT | 2024-08-16 | 305.00 | 287.65 | 299.20 | +13.32 | +4.57% | 2 | 30 | 104.79% |
| MSTR241018C01410000 | 2024-05-31 10:13AM EDT | 2024-10-18 | 476.90 | 392.40 | 408.00 | 0.00 | - | 2 | 4 | 106.63% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 222.33 | 474.45 | 492.00 | 0.00 | - | 1 | 2 | 120.01% |
| MSTR250117C01410000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 552.43 | 498.45 | 514.00 | 0.00 | - | 1 | 12 | 106.60% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 152.92% |
| MSTR251219C01410000 | 2024-04-30 9:51AM EDT | 2025-12-19 | 517.00 | 852.00 | 869.95 | 0.00 | - | 3 | 1 | 126.37% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 115.82% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 2026-06-18 | 651.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01410000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 28.93 | 27.45 | 34.00 | -19.98 | -40.85% | 63 | 58 | 87.14% |
| MSTR240628P01410000 | 2024-06-14 2:53PM EDT | 2024-06-28 | 65.00 | 57.80 | 65.65 | +4.85 | +8.06% | 1 | 6 | 90.33% |
| MSTR240705P01410000 | 2024-06-14 11:54AM EDT | 2024-07-05 | 81.25 | 79.05 | 86.00 | -22.50 | -21.69% | 8 | 20 | 89.00% |
| MSTR240719P01410000 | 2024-06-13 3:26PM EDT | 2024-07-19 | 141.55 | 122.40 | 130.35 | 0.00 | - | 5 | 27 | 93.99% |
| MSTR240816P01410000 | 2024-06-12 11:22AM EDT | 2024-08-16 | 143.50 | 194.10 | 201.15 | 0.00 | - | 4 | 19 | 100.36% |
| MSTR241018P01410000 | 2024-05-24 2:51PM EDT | 2024-10-18 | 275.50 | 284.20 | 298.00 | 0.00 | - | 3 | 19 | 99.34% |
| MSTR241115P01410000 | 2024-05-24 11:12AM EDT | 2024-11-15 | 320.60 | 318.65 | 334.00 | 0.00 | - | 4 | 8 | 99.68% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 2025-01-17 | 605.80 | 381.35 | 398.60 | 0.00 | - | 2 | 4 | 99.15% |
| MSTR250221P01410000 | 2024-05-28 12:41PM EDT | 2025-02-21 | 388.05 | 405.10 | 417.60 | 0.00 | - | 1 | 1 | 96.80% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 92.12% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 85.89% |
