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
1,0707 -0,0036 (-0,33%) Bitcoin EUR
62.056,79 +308,75 (+0,50%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1440.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01440000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 95.00 | 92.05 | 102.00 | -5.45 | -5.43% | 12 | 20 | 87.36% |
| MSTR240628C01440000 | 2024-06-07 11:06AM EDT | 2024-06-28 | 300.50 | 124.80 | 136.65 | 0.00 | - | 1 | 2 | 91.08% |
| MSTR240705C01440000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 160.00 | 148.15 | 159.75 | 0.00 | - | 12 | 10 | 90.80% |
| MSTR240712C01440000 | 2024-06-13 3:53PM EDT | 2024-07-12 | 166.53 | 174.60 | 187.00 | 0.00 | - | 1 | 1 | 95.35% |
| MSTR240719C01440000 | 2024-06-13 3:07PM EDT | 2024-07-19 | 204.00 | 199.70 | 209.40 | 0.00 | - | 2 | 8 | 98.51% |
| MSTR240816C01440000 | 2024-06-13 11:30AM EDT | 2024-08-16 | 290.98 | 273.85 | 285.70 | -0.12 | -0.04% | 1 | 20 | 104.83% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 286.00 | 298.45 | 0.00 | - | 1 | 7 | 77.57% |
| MSTR241115C01440000 | 2024-05-31 12:01PM EDT | 2024-11-15 | 460.00 | 419.25 | 436.00 | 0.00 | - | 1 | 5 | 107.44% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 264.45 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| MSTR251219C01440000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 409.94 | 732.00 | 752.00 | 0.00 | - | 2 | 3 | 106.24% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 71.39% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 75.06% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01440000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 43.96 | 36.75 | 44.55 | -15.04 | -25.49% | 15 | 60 | 86.18% |
| MSTR240628P01440000 | 2024-06-14 11:01AM EDT | 2024-06-28 | 64.41 | 71.05 | 77.95 | -29.18 | -31.18% | 2 | 23 | 90.45% |
| MSTR240705P01440000 | 2024-06-14 1:03PM EDT | 2024-07-05 | 108.02 | 87.00 | 100.50 | -13.69 | -11.25% | 10 | 3 | 87.33% |
| MSTR240712P01440000 | 2024-06-14 1:20PM EDT | 2024-07-12 | 128.90 | 115.65 | 126.75 | +13.92 | +12.11% | 1 | 6 | 92.76% |
| MSTR240719P01440000 | 2024-06-14 1:41PM EDT | 2024-07-19 | 144.75 | 138.40 | 145.20 | +5.22 | +3.74% | 2 | 48 | 94.41% |
| MSTR240726P01440000 | 2024-06-11 2:07PM EDT | 2024-07-26 | 149.05 | 157.60 | 169.00 | 0.00 | - | - | 1 | 97.14% |
| MSTR240816P01440000 | 2024-06-12 10:28AM EDT | 2024-08-16 | 154.00 | 209.95 | 216.90 | 0.00 | - | 12 | 21 | 100.25% |
| MSTR240920P01440000 | 2024-06-11 9:59AM EDT | 2024-09-20 | 269.65 | 264.20 | 278.00 | 0.00 | - | - | 3 | 99.85% |
| MSTR241018P01440000 | 2024-06-10 10:31AM EDT | 2024-10-18 | 274.61 | 301.65 | 316.00 | 0.00 | - | 1 | 6 | 99.42% |
| MSTR241115P01440000 | 2024-06-13 3:09PM EDT | 2024-11-15 | 351.70 | 337.25 | 348.45 | 0.00 | - | 1 | 3 | 99.29% |
| MSTR250117P01440000 | 2024-06-03 9:51AM EDT | 2025-01-17 | 370.00 | 394.10 | 410.00 | 0.00 | - | 3 | 5 | 97.56% |
| MSTR250221P01440000 | 2024-06-06 9:54AM EDT | 2025-02-21 | 380.20 | 424.50 | 438.00 | 0.00 | - | 1 | 4 | 97.00% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 91.39% |
