Deutsche Märkte öffnen in 8 Stunden 26 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.288,16 +592,38 (+0,96%) CMC Crypto 200
1.387,72 -30,15 (-2,13%) 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:1520.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01520000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 56.00 | 52.00 | 60.00 | +3.21 | +6.08% | 51 | 108 | 87.60% |
| MSTR240628C01520000 | 2024-06-14 1:40PM EDT | 2024-06-28 | 97.00 | 89.10 | 97.00 | +4.40 | +4.75% | 13 | 15 | 92.46% |
| MSTR240705C01520000 | 2024-06-14 10:59AM EDT | 2024-07-05 | 146.00 | 113.40 | 122.75 | +5.35 | +3.80% | 3 | 7 | 92.46% |
| MSTR240712C01520000 | 2024-06-13 2:27PM EDT | 2024-07-12 | 148.70 | 140.05 | 151.00 | 0.00 | - | 6 | 4 | 96.52% |
| MSTR240719C01520000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 166.00 | 164.20 | 173.10 | -4.87 | -2.85% | 98 | 31 | 98.75% |
| MSTR240816C01520000 | 2024-06-14 11:16AM EDT | 2024-08-16 | 271.15 | 243.00 | 252.85 | +34.06 | +14.37% | 1 | 52 | 105.69% |
| MSTR240920C01520000 | 2024-06-14 1:16PM EDT | 2024-09-20 | 303.03 | 307.70 | 318.70 | -2.92 | -0.95% | 4 | 10 | 106.21% |
| MSTR241018C01520000 | 2024-06-13 9:41AM EDT | 2024-10-18 | 404.00 | 350.65 | 363.10 | 0.00 | - | 1 | 42 | 106.52% |
| MSTR241115C01520000 | 2024-06-14 3:35PM EDT | 2024-11-15 | 392.45 | 390.55 | 405.90 | -30.10 | -7.12% | 3 | 11 | 107.49% |
| MSTR250117C01520000 | 2024-06-14 10:50AM EDT | 2025-01-17 | 492.00 | 459.25 | 473.80 | +2.00 | +0.41% | 1 | 25 | 106.33% |
| MSTR250221C01520000 | 2024-05-15 12:31PM EDT | 2025-02-21 | 458.69 | 497.35 | 512.00 | 0.00 | - | 1 | 2 | 107.01% |
| MSTR251219C01520000 | 2024-05-17 3:31PM EDT | 2025-12-19 | 761.51 | 680.00 | 700.00 | 0.00 | - | 1 | 1 | 101.06% |
| MSTR260116C01520000 | 2024-06-13 3:05PM EDT | 2026-01-16 | 698.00 | 692.00 | 712.00 | 0.00 | - | 1 | 10 | 100.52% |
| MSTR260618C01520000 | 2024-05-28 3:53PM EDT | 2026-06-18 | 915.00 | 750.00 | 770.00 | 0.00 | - | 1 | 10 | 97.89% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01520000 | 2024-06-14 3:28PM EDT | 2024-06-21 | 79.96 | 75.00 | 84.00 | -45.89 | -36.46% | 38 | 28 | 86.35% |
| MSTR240628P01520000 | 2024-06-14 2:43PM EDT | 2024-06-28 | 123.04 | 112.30 | 122.10 | +9.96 | +8.81% | 15 | 10 | 92.19% |
| MSTR240705P01520000 | 2024-06-10 1:55PM EDT | 2024-07-05 | 140.50 | 134.85 | 145.80 | +52.52 | +59.70% | 1 | 1 | 90.89% |
| MSTR240712P01520000 | 2024-06-13 10:19AM EDT | 2024-07-12 | 146.90 | 158.00 | 171.05 | 0.00 | - | 2 | 1 | 93.15% |
| MSTR240719P01520000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 190.05 | 183.15 | 194.00 | +15.23 | +8.71% | 2 | 20 | 96.26% |
| MSTR240726P01520000 | 2024-06-07 3:06PM EDT | 2024-07-26 | 174.35 | 202.30 | 214.00 | 0.00 | - | 1 | 1 | 97.50% |
| MSTR240816P01520000 | 2024-06-14 10:32AM EDT | 2024-08-16 | 251.90 | 256.30 | 265.55 | -0.10 | -0.04% | 2 | 17 | 100.97% |
| MSTR240920P01520000 | 2024-06-03 9:56AM EDT | 2024-09-20 | 290.58 | 313.70 | 321.95 | 0.00 | - | 1 | 2 | 99.59% |
| MSTR241018P01520000 | 2024-06-14 11:37AM EDT | 2024-10-18 | 344.80 | 352.20 | 366.00 | -13.85 | -3.86% | 1 | 11 | 99.92% |
| MSTR241115P01520000 | 2024-05-06 11:49AM EDT | 2024-11-15 | 524.35 | 334.05 | 347.75 | 0.00 | - | 2 | 2 | 85.45% |
| MSTR250117P01520000 | 2024-05-22 12:21PM EDT | 2025-01-17 | 427.47 | 445.10 | 457.80 | 0.00 | - | 1 | 17 | 97.12% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 578.00 | 594.20 | 0.00 | - | - | 0 | 119.80% |
| MSTR251219P01520000 | 2024-05-09 3:32PM EDT | 2025-12-19 | 698.00 | 594.00 | 612.00 | 0.00 | - | 1 | 1 | 83.39% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 94.47% |
