Deutsche Märkte öffnen in 8 Stunden 46 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.389,29 +695,64 (+1,13%) 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:1490.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01490000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 70.54 | 65.00 | 72.90 | -0.46 | -0.65% | 41 | 58 | 86.67% |
| MSTR240628C01490000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 105.19 | 101.90 | 109.65 | -1.21 | -1.14% | 11 | 50 | 91.74% |
| MSTR240705C01490000 | 2024-06-14 12:14PM EDT | 2024-07-05 | 132.50 | 126.60 | 138.00 | +10.50 | +8.61% | 2 | 29 | 93.08% |
| MSTR240719C01490000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 175.25 | 176.70 | 186.35 | -5.52 | -3.05% | 1 | 28 | 98.71% |
| MSTR240816C01490000 | 2024-06-14 9:43AM EDT | 2024-08-16 | 240.40 | 255.05 | 264.75 | -18.80 | -7.25% | 3 | 10 | 105.58% |
| MSTR241018C01490000 | 2024-06-05 9:50AM EDT | 2024-10-18 | 498.51 | 360.65 | 374.20 | 0.00 | - | 1 | 2 | 106.32% |
| MSTR241115C01490000 | 2024-06-05 9:50AM EDT | 2024-11-15 | 538.93 | 401.00 | 418.00 | 0.00 | - | 1 | 4 | 107.62% |
| MSTR250117C01490000 | 2024-06-13 11:09AM EDT | 2025-01-17 | 497.42 | 470.85 | 486.00 | 0.00 | - | 1 | 5 | 106.74% |
| MSTR250221C01490000 | 2024-06-14 1:54PM EDT | 2025-02-21 | 504.04 | 507.15 | 520.00 | -43.01 | -7.86% | 1 | 7 | 106.82% |
| MSTR260116C01490000 | 2024-06-14 2:30PM EDT | 2026-01-16 | 697.75 | 700.00 | 720.00 | -89.47 | -11.37% | 1 | 1 | 100.54% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 528.00 | 548.00 | 0.00 | - | 1 | 1 | 65.71% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01490000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 64.27 | 60.20 | 68.00 | -22.65 | -26.06% | 59 | 49 | 87.58% |
| MSTR240628P01490000 | 2024-06-14 3:20PM EDT | 2024-06-28 | 103.92 | 95.70 | 102.90 | -27.11 | -20.69% | 57 | 126 | 90.91% |
| MSTR240705P01490000 | 2024-06-13 3:54PM EDT | 2024-07-05 | 149.77 | 117.15 | 127.20 | 0.00 | - | 21 | 3 | 89.78% |
| MSTR240712P01490000 | 2024-06-07 9:30AM EDT | 2024-07-12 | 100.40 | 141.00 | 154.40 | 0.00 | - | 1 | 1 | 93.14% |
| MSTR240719P01490000 | 2024-06-14 1:12PM EDT | 2024-07-19 | 179.57 | 165.20 | 176.05 | -12.11 | -6.32% | 4 | 36 | 95.73% |
| MSTR240726P01490000 | 2024-06-10 11:28AM EDT | 2024-07-26 | 142.80 | 184.00 | 197.00 | 0.00 | - | - | 1 | 97.26% |
| MSTR240816P01490000 | 2024-06-13 3:07PM EDT | 2024-08-16 | 250.00 | 237.70 | 248.35 | 0.00 | - | 1 | 48 | 100.87% |
| MSTR241018P01490000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 387.60 | 333.50 | 346.00 | 0.00 | - | 10 | 5 | 99.68% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 515.70 | 318.10 | 330.80 | 0.00 | - | 1 | 2 | 85.97% |
| MSTR250117P01490000 | 2024-05-22 12:21PM EDT | 2025-01-17 | 410.47 | 426.05 | 441.30 | 0.00 | - | 1 | 2 | 97.52% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 126.88% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 92.79% |
| MSTR260116P01490000 | 2024-06-11 10:19AM EDT | 2026-01-16 | 605.30 | 606.00 | 621.95 | 0.00 | - | - | 1 | 86.24% |
