Deutsche Märkte öffnen in 8 Stunden 36 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.221,68 +531,82 (+0,86%) CMC Crypto 200
1.390,16 -27,71 (-1,96%) 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:1470.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01470000 | 2024-06-14 2:36PM EDT | 2024-06-21 | 82.75 | 75.05 | 81.90 | -5.25 | -5.97% | 16 | 19 | 85.62% |
| MSTR240628C01470000 | 2024-06-14 2:54PM EDT | 2024-06-28 | 113.00 | 111.30 | 120.95 | -1.70 | -1.48% | 15 | 6 | 92.25% |
| MSTR240712C01470000 | 2024-06-10 12:28PM EDT | 2024-07-12 | 257.00 | 159.55 | 171.85 | 0.00 | - | 2 | 1 | 95.11% |
| MSTR240719C01470000 | 2024-06-14 3:24PM EDT | 2024-07-19 | 184.00 | 185.70 | 193.60 | +9.85 | +5.66% | 3 | 16 | 98.17% |
| MSTR240726C01470000 | 2024-06-13 3:59PM EDT | 2024-07-26 | 214.68 | 203.90 | 217.75 | 0.00 | - | 2 | 2 | 100.23% |
| MSTR240816C01470000 | 2024-06-14 9:42AM EDT | 2024-08-16 | 285.00 | 263.05 | 272.75 | +25.90 | +10.00% | 2 | 10 | 105.38% |
| MSTR241018C01470000 | 2024-05-06 11:01AM EDT | 2024-10-18 | 325.17 | 520.70 | 537.05 | 0.00 | - | 1 | 4 | 154.13% |
| MSTR241115C01470000 | 2024-06-14 2:02PM EDT | 2024-11-15 | 402.90 | 407.75 | 423.90 | -55.65 | -12.14% | 4 | 2 | 107.32% |
| MSTR250117C01470000 | 2024-06-14 12:42PM EDT | 2025-01-17 | 470.00 | 476.25 | 493.95 | -125.47 | -21.07% | 1 | 7 | 106.69% |
| MSTR250221C01470000 | 2024-06-14 11:32AM EDT | 2025-02-21 | 546.92 | 514.75 | 525.95 | -116.53 | -17.56% | 1 | 1 | 106.84% |
| MSTR251219C01470000 | 2024-06-13 3:55PM EDT | 2025-12-19 | 689.33 | 694.00 | 714.00 | 0.00 | - | 1 | 2 | 101.17% |
| MSTR260116C01470000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 742.00 | 536.00 | 559.25 | 0.00 | - | 1 | 1 | 74.34% |
| MSTR260618C01470000 | 2024-06-13 3:27PM EDT | 2026-06-18 | 770.00 | 762.00 | 782.00 | 0.00 | - | 1 | 2 | 97.86% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01470000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 55.60 | 49.60 | 55.50 | -17.40 | -23.84% | 57 | 39 | 85.11% |
| MSTR240628P01470000 | 2024-06-14 3:09PM EDT | 2024-06-28 | 96.02 | 85.15 | 93.00 | -23.33 | -19.55% | 15 | 13 | 90.89% |
| MSTR240705P01470000 | 2024-06-14 3:09PM EDT | 2024-07-05 | 118.32 | 107.00 | 116.80 | -21.63 | -15.46% | 11 | 9 | 89.90% |
| MSTR240712P01470000 | 2024-06-11 3:29PM EDT | 2024-07-12 | 118.80 | 132.65 | 143.25 | 0.00 | - | 4 | 2 | 93.73% |
| MSTR240719P01470000 | 2024-06-14 1:04PM EDT | 2024-07-19 | 172.90 | 154.55 | 161.70 | -1.42 | -0.81% | 2 | 17 | 94.82% |
| MSTR240726P01470000 | 2024-06-13 3:59PM EDT | 2024-07-26 | 172.80 | 172.65 | 185.00 | -19.67 | -10.22% | 1 | 4 | 96.93% |
| MSTR240816P01470000 | 2024-06-14 11:35AM EDT | 2024-08-16 | 219.00 | 227.70 | 234.20 | -17.86 | -7.54% | 1 | 10 | 100.60% |
| MSTR241018P01470000 | 2024-06-13 3:09PM EDT | 2024-10-18 | 334.45 | 322.30 | 334.00 | 0.00 | - | 1 | 5 | 99.85% |
| MSTR241115P01470000 | 2024-05-17 2:29PM EDT | 2024-11-15 | 403.18 | 354.80 | 369.80 | 0.00 | - | 1 | 2 | 99.61% |
| MSTR250117P01470000 | 2024-06-07 10:21AM EDT | 2025-01-17 | 367.75 | 413.65 | 428.00 | 0.00 | - | 1 | 10 | 97.51% |
| MSTR251219P01470000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 641.75 | 680.00 | 694.00 | 0.00 | - | 2 | 2 | 102.63% |
| MSTR260116P01470000 | 2024-03-18 9:40AM EDT | 2026-01-16 | 665.00 | 712.00 | 730.00 | 0.00 | - | 2 | 4 | 105.75% |
