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
1,0704 -0,0038 (-0,35%) Bitcoin EUR
62.126,73 +358,61 (+0,58%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1450.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01450000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 90.77 | 86.00 | 92.95 | -7.23 | -7.38% | 72 | 473 | 85.20% |
| MSTR240628C01450000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 125.10 | 119.55 | 131.40 | +2.78 | +2.27% | 7 | 9 | 91.27% |
| MSTR240705C01450000 | 2024-06-12 9:30AM EDT | 2024-07-05 | 240.00 | 142.00 | 154.90 | 0.00 | - | - | 4 | 90.59% |
| MSTR240712C01450000 | 2024-06-12 10:13AM EDT | 2024-07-12 | 292.90 | 169.65 | 181.95 | 0.00 | - | - | 1 | 95.35% |
| MSTR240719C01450000 | 2024-06-14 2:49PM EDT | 2024-07-19 | 201.80 | 194.95 | 202.75 | -0.69 | -0.34% | 20 | 135 | 98.03% |
| MSTR240726C01450000 | 2024-06-13 3:54PM EDT | 2024-07-26 | 213.45 | 213.50 | 227.15 | 0.00 | - | 1 | 1 | 100.37% |
| MSTR240816C01450000 | 2024-06-14 12:41PM EDT | 2024-08-16 | 267.35 | 269.75 | 281.85 | -10.65 | -3.83% | 2 | 97 | 105.04% |
| MSTR240920C01450000 | 2024-06-12 10:36AM EDT | 2024-09-20 | 450.94 | 332.10 | 346.00 | 0.00 | - | - | 3 | 105.54% |
| MSTR241018C01450000 | 2024-06-13 12:39PM EDT | 2024-10-18 | 398.50 | 374.95 | 389.45 | 0.00 | - | 1 | 90 | 106.08% |
| MSTR241115C01450000 | 2024-06-11 2:17PM EDT | 2024-11-15 | 459.85 | 415.90 | 432.00 | 0.00 | - | 7 | 22 | 107.49% |
| MSTR250117C01450000 | 2024-06-14 1:28PM EDT | 2025-01-17 | 485.07 | 484.25 | 497.70 | -20.08 | -3.98% | 10 | 453 | 106.41% |
| MSTR250221C01450000 | 2024-06-11 3:37PM EDT | 2025-02-21 | 566.31 | 520.75 | 536.00 | 0.00 | - | 3 | 89 | 107.13% |
| MSTR251219C01450000 | 2024-06-12 1:00PM EDT | 2025-12-19 | 848.65 | 700.00 | 720.00 | 0.00 | - | 1 | 57 | 101.26% |
| MSTR260116C01450000 | 2024-06-14 12:38PM EDT | 2026-01-16 | 708.50 | 712.00 | 732.00 | -48.50 | -6.41% | 1 | 403 | 100.76% |
| MSTR260618C01450000 | 2024-05-07 2:14PM EDT | 2026-06-18 | 609.91 | 902.00 | 918.00 | 0.00 | - | 1 | 38 | 119.36% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01450000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 42.55 | 41.40 | 47.45 | -24.48 | -36.52% | 275 | 524 | 85.89% |
| MSTR240628P01450000 | 2024-06-14 3:29PM EDT | 2024-06-28 | 82.20 | 75.30 | 83.00 | -21.25 | -20.54% | 31 | 77 | 90.55% |
| MSTR240705P01450000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 105.72 | 97.05 | 105.00 | -25.87 | -19.66% | 15 | 7 | 89.20% |
| MSTR240712P01450000 | 2024-06-13 2:37PM EDT | 2024-07-12 | 134.50 | 120.30 | 132.80 | 0.00 | - | 2 | 4 | 93.00% |
| MSTR240719P01450000 | 2024-06-14 12:38PM EDT | 2024-07-19 | 160.00 | 141.20 | 152.50 | -12.48 | -7.24% | 6 | 47 | 94.38% |
| MSTR240726P01450000 | 2024-06-14 11:54AM EDT | 2024-07-26 | 166.97 | 162.80 | 173.95 | +6.87 | +4.29% | 1 | 6 | 97.07% |
| MSTR240816P01450000 | 2024-06-13 11:35AM EDT | 2024-08-16 | 214.52 | 215.55 | 222.75 | 0.00 | - | 4 | 28 | 100.34% |
| MSTR240920P01450000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 264.63 | 271.70 | 279.95 | 0.00 | - | 4 | 8 | 99.49% |
| MSTR241018P01450000 | 2024-06-07 9:39AM EDT | 2024-10-18 | 272.00 | 307.45 | 322.00 | 0.00 | - | 40 | 104 | 99.41% |
| MSTR241115P01450000 | 2024-06-13 3:09PM EDT | 2024-11-15 | 357.90 | 342.55 | 354.50 | 0.00 | - | 2 | 4 | 99.18% |
| MSTR250117P01450000 | 2024-06-13 3:13PM EDT | 2025-01-17 | 415.00 | 401.55 | 415.65 | 0.00 | - | 1 | 19 | 97.62% |
| MSTR250221P01450000 | 2024-05-17 12:14PM EDT | 2025-02-21 | 462.90 | 431.25 | 444.00 | 0.00 | - | 1 | 1 | 96.99% |
| MSTR251219P01450000 | 2024-05-15 1:45PM EDT | 2025-12-19 | 603.97 | 570.00 | 587.85 | 0.00 | - | 1 | 4 | 87.28% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 92.11% |
| MSTR260618P01450000 | 2024-05-31 12:29PM EDT | 2026-06-18 | 635.00 | 620.10 | 638.00 | 0.00 | - | 5 | 11 | 82.80% |
