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
62.164,25 +369,91 (+0,60%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1500.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01500000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 63.00 | 60.05 | 66.95 | -13.00 | -17.11% | 367 | 610 | 85.81% |
| MSTR240628C01500000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 101.02 | 97.45 | 106.00 | -7.98 | -7.32% | 136 | 81 | 92.29% |
| MSTR240705C01500000 | 2024-06-14 1:31PM EDT | 2024-07-05 | 122.60 | 121.80 | 131.40 | -1.40 | -1.13% | 9 | 16 | 92.27% |
| MSTR240712C01500000 | 2024-06-14 12:26PM EDT | 2024-07-12 | 150.00 | 148.40 | 159.00 | +10.00 | +7.14% | 7 | 16 | 96.21% |
| MSTR240719C01500000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 177.62 | 172.55 | 182.45 | -0.88 | -0.49% | 19 | 327 | 98.92% |
| MSTR240726C01500000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 198.95 | 192.50 | 204.00 | +1.95 | +0.99% | 4 | 2 | 100.57% |
| MSTR240816C01500000 | 2024-06-14 3:22PM EDT | 2024-08-16 | 250.00 | 250.70 | 260.40 | +4.00 | +1.63% | 28 | 239 | 105.49% |
| MSTR240920C01500000 | 2024-06-13 3:50PM EDT | 2024-09-20 | 300.00 | 315.15 | 326.30 | 0.00 | - | 1 | 7 | 106.15% |
| MSTR241018C01500000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 364.42 | 356.20 | 373.50 | -0.58 | -0.16% | 5 | 170 | 106.68% |
| MSTR241115C01500000 | 2024-06-14 3:50PM EDT | 2024-11-15 | 408.64 | 396.75 | 412.00 | +7.12 | +1.77% | 9 | 76 | 107.21% |
| MSTR250117C01500000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 474.00 | 465.95 | 479.95 | +24.00 | +5.33% | 17 | 198 | 106.25% |
| MSTR250221C01500000 | 2024-06-13 2:57PM EDT | 2025-02-21 | 506.42 | 504.60 | 515.95 | 0.00 | - | 3 | 34 | 106.82% |
| MSTR251219C01500000 | 2024-06-14 12:49PM EDT | 2025-12-19 | 685.34 | 686.00 | 706.00 | -12.66 | -1.81% | 4 | 26 | 101.18% |
| MSTR260116C01500000 | 2024-06-13 3:05PM EDT | 2026-01-16 | 703.75 | 698.00 | 718.00 | 0.00 | - | 2 | 60 | 100.65% |
| MSTR260618C01500000 | 2024-06-14 11:04AM EDT | 2026-06-18 | 791.00 | 754.00 | 774.00 | +5.94 | +0.76% | 1 | 61 | 97.77% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01500000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 68.95 | 65.70 | 71.00 | -25.90 | -27.31% | 294 | 420 | 86.32% |
| MSTR240628P01500000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 104.28 | 101.00 | 109.00 | -35.72 | -25.51% | 20 | 136 | 91.24% |
| MSTR240705P01500000 | 2024-06-14 2:52PM EDT | 2024-07-05 | 134.32 | 123.45 | 132.80 | -27.27 | -16.88% | 11 | 126 | 90.17% |
| MSTR240712P01500000 | 2024-06-14 12:38PM EDT | 2024-07-12 | 165.71 | 147.00 | 160.00 | +0.51 | +0.31% | 4 | 11 | 93.33% |
| MSTR240719P01500000 | 2024-06-14 1:12PM EDT | 2024-07-19 | 185.42 | 171.20 | 182.75 | -11.49 | -5.84% | 9 | 225 | 96.16% |
| MSTR240726P01500000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 195.00 | 190.70 | 203.00 | -28.00 | -12.56% | 2 | 27 | 97.62% |
| MSTR240816P01500000 | 2024-06-14 3:07PM EDT | 2024-08-16 | 252.76 | 244.20 | 256.00 | +16.96 | +7.19% | 2 | 59 | 101.39% |
| MSTR240920P01500000 | 2024-06-13 10:15AM EDT | 2024-09-20 | 293.25 | 301.45 | 309.75 | 0.00 | - | 1 | 13 | 99.58% |
| MSTR241018P01500000 | 2024-06-13 2:00PM EDT | 2024-10-18 | 341.01 | 340.50 | 354.00 | 0.00 | - | 1 | 26 | 100.09% |
| MSTR241115P01500000 | 2024-06-13 11:24AM EDT | 2024-11-15 | 372.00 | 374.45 | 388.85 | 0.00 | - | 2 | 5 | 99.79% |
| MSTR250117P01500000 | 2024-06-14 2:57PM EDT | 2025-01-17 | 438.70 | 431.25 | 443.00 | -3.85 | -0.87% | 15 | 50 | 96.82% |
| MSTR250221P01500000 | 2024-06-05 2:38PM EDT | 2025-02-21 | 425.80 | 461.45 | 476.75 | 0.00 | - | 1 | 30 | 96.77% |
| MSTR251219P01500000 | 2024-05-31 10:57AM EDT | 2025-12-19 | 601.34 | 604.00 | 621.85 | 0.00 | - | 1 | 43 | 87.12% |
| MSTR260116P01500000 | 2024-06-14 9:38AM EDT | 2026-01-16 | 617.60 | 612.00 | 629.85 | -11.92 | -1.89% | 1 | 52 | 86.22% |
| MSTR260618P01500000 | 2024-06-11 9:55AM EDT | 2026-06-18 | 662.24 | 654.00 | 672.00 | 0.00 | - | 1 | 2 | 82.53% |
