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
62.153,90 +353,51 (+0,57%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1420.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01420000 | 2024-06-14 1:41PM EDT | 2024-06-21 | 110.00 | 102.00 | 113.70 | +10.50 | +10.55% | 16 | 76 | 84.56% |
| MSTR240628C01420000 | 2024-06-05 3:25PM EDT | 2024-06-28 | 314.90 | 135.65 | 150.00 | 0.00 | - | - | 1 | 91.77% |
| MSTR240719C01420000 | 2024-06-13 3:23PM EDT | 2024-07-19 | 206.02 | 207.25 | 218.55 | 0.00 | - | 13 | 22 | 97.56% |
| MSTR240816C01420000 | 2024-06-13 3:47PM EDT | 2024-08-16 | 268.45 | 283.15 | 296.00 | 0.00 | - | 2 | 30 | 105.13% |
| MSTR241018C01420000 | 2024-05-29 9:50AM EDT | 2024-10-18 | 527.17 | 388.30 | 404.00 | 0.00 | - | 2 | 3 | 106.65% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 257.45 | 272.30 | 0.00 | - | 2 | 8 | 60.16% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 607.15 | 625.05 | 0.00 | - | 2 | 12 | 134.94% |
| MSTR250221C01420000 | 2024-06-14 11:32AM EDT | 2025-02-21 | 564.92 | 531.95 | 543.95 | +137.16 | +32.06% | 1 | 2 | 106.95% |
| MSTR251219C01420000 | 2024-06-06 10:06AM EDT | 2025-12-19 | 862.00 | 708.00 | 728.00 | 0.00 | - | 2 | 0 | 101.20% |
| MSTR260618C01420000 | 2024-05-17 2:07PM EDT | 2026-06-18 | 836.00 | 776.00 | 796.00 | 0.00 | - | 1 | 3 | 98.08% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01420000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 34.06 | 30.05 | 37.80 | -25.74 | -43.04% | 52 | 89 | 86.99% |
| MSTR240628P01420000 | 2024-06-13 11:29AM EDT | 2024-06-28 | 65.41 | 61.60 | 69.00 | 0.00 | - | 1 | 3 | 89.87% |
| MSTR240705P01420000 | 2024-06-14 10:33AM EDT | 2024-07-05 | 83.00 | 83.45 | 89.95 | -8.29 | -9.08% | 1 | 6 | 88.87% |
| MSTR240712P01420000 | 2024-06-14 2:55PM EDT | 2024-07-12 | 115.43 | 105.20 | 115.60 | +1.78 | +1.57% | 2 | 3 | 91.97% |
| MSTR240719P01420000 | 2024-06-14 1:41PM EDT | 2024-07-19 | 134.50 | 127.10 | 135.10 | +14.05 | +11.66% | 2 | 36 | 93.95% |
| MSTR240726P01420000 | 2024-06-11 9:30AM EDT | 2024-07-26 | 152.38 | 145.30 | 158.00 | +10.38 | +7.31% | 1 | 1 | 96.38% |
| MSTR240816P01420000 | 2024-06-03 11:42AM EDT | 2024-08-16 | 179.92 | 199.80 | 206.20 | 0.00 | - | 1 | 4 | 100.40% |
| MSTR241018P01420000 | 2024-06-10 10:31AM EDT | 2024-10-18 | 264.02 | 289.85 | 304.00 | 0.00 | - | 1 | 53 | 99.35% |
| MSTR241115P01420000 | 2024-06-10 1:55PM EDT | 2024-11-15 | 293.50 | 324.70 | 339.90 | 0.00 | - | 2 | 5 | 99.69% |
| MSTR250117P01420000 | 2024-06-05 3:32PM EDT | 2025-01-17 | 346.16 | 381.65 | 398.00 | 0.00 | - | 2 | 12 | 97.62% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 91.97% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 96.20% |
