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
1,0707 -0,0036 (-0,33%) Bitcoin EUR
62.033,91 +309,62 (+0,50%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1540.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01540000 | 2024-06-14 2:47PM EDT | 2024-06-21 | 47.35 | 44.00 | 51.90 | -5.50 | -10.41% | 23 | 46 | 87.48% |
| MSTR240628C01540000 | 2024-06-14 1:04PM EDT | 2024-06-28 | 76.00 | 81.00 | 90.00 | -25.47 | -25.10% | 5 | 12 | 93.11% |
| MSTR240705C01540000 | 2024-06-14 11:15AM EDT | 2024-07-05 | 130.88 | 106.00 | 114.65 | +10.49 | +8.71% | 1 | 4 | 92.87% |
| MSTR240712C01540000 | 2024-06-13 10:09AM EDT | 2024-07-12 | 163.79 | 132.20 | 143.70 | 0.00 | - | 1 | 3 | 96.95% |
| MSTR240719C01540000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 157.60 | 155.55 | 163.70 | -6.45 | -3.93% | 5 | 788 | 98.31% |
| MSTR240726C01540000 | 2024-06-13 2:10PM EDT | 2024-07-26 | 199.25 | 176.25 | 189.00 | -0.60 | -0.30% | 1 | 4 | 101.05% |
| MSTR240816C01540000 | 2024-06-12 10:31AM EDT | 2024-08-16 | 352.00 | 235.20 | 247.30 | 0.00 | - | 1 | 20 | 106.18% |
| MSTR240920C01540000 | 2024-06-14 1:16PM EDT | 2024-09-20 | 295.68 | 300.15 | 311.35 | -34.09 | -10.34% | 2 | 4 | 106.23% |
| MSTR241018C01540000 | 2024-06-11 2:57PM EDT | 2024-10-18 | 386.83 | 342.95 | 355.95 | 0.00 | - | 9 | 12 | 106.47% |
| MSTR241115C01540000 | 2024-06-14 3:50PM EDT | 2024-11-15 | 394.14 | 383.10 | 397.95 | -17.86 | -4.33% | 5 | 12 | 107.31% |
| MSTR250117C01540000 | 2024-06-14 2:18PM EDT | 2025-01-17 | 448.00 | 452.75 | 470.00 | -25.55 | -5.40% | 4 | 24 | 106.67% |
| MSTR250221C01540000 | 2024-06-13 3:51PM EDT | 2025-02-21 | 470.00 | 491.10 | 503.95 | 0.00 | - | 2 | 7 | 106.85% |
| MSTR251219C01540000 | 2024-06-14 12:29PM EDT | 2025-12-19 | 668.13 | 676.00 | 694.00 | -121.87 | -15.43% | 2 | 3 | 101.10% |
| MSTR260116C01540000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 611.45 | 716.00 | 736.00 | 0.00 | - | 2 | 1 | 105.23% |
| MSTR260618C01540000 | 2024-06-12 3:37PM EDT | 2026-06-18 | 836.00 | 744.00 | 764.00 | 0.00 | - | 3 | 4 | 97.71% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01540000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 98.15 | 89.00 | 97.00 | -27.10 | -21.64% | 28 | 65 | 88.27% |
| MSTR240628P01540000 | 2024-06-14 9:36AM EDT | 2024-06-28 | 123.46 | 122.40 | 135.00 | +4.49 | +3.77% | 3 | 8 | 91.99% |
| MSTR240705P01540000 | 2024-06-14 9:36AM EDT | 2024-07-05 | 145.16 | 145.00 | 157.70 | +13.48 | +10.24% | 3 | 6 | 90.41% |
| MSTR240719P01540000 | 2024-06-14 12:04PM EDT | 2024-07-19 | 195.43 | 193.50 | 205.00 | -21.99 | -10.11% | 1 | 33 | 95.66% |
| MSTR240726P01540000 | 2024-06-11 2:13PM EDT | 2024-07-26 | 212.55 | 213.50 | 227.65 | +8.65 | +4.24% | 2 | 1 | 97.79% |
| MSTR240816P01540000 | 2024-06-12 3:02PM EDT | 2024-08-16 | 213.25 | 268.50 | 280.35 | 0.00 | - | 3 | 26 | 101.56% |
| MSTR240920P01540000 | 2024-06-14 12:29PM EDT | 2024-09-20 | 340.00 | 325.85 | 336.75 | +25.00 | +7.94% | 1 | 1 | 99.96% |
| MSTR241018P01540000 | 2024-06-14 11:37AM EDT | 2024-10-18 | 357.25 | 364.60 | 373.55 | +9.27 | +2.66% | 2 | 3 | 99.15% |
| MSTR241115P01540000 | 2024-06-11 3:37PM EDT | 2024-11-15 | 385.65 | 398.50 | 413.85 | 0.00 | - | 3 | 5 | 99.55% |
| MSTR250117P01540000 | 2024-05-24 12:45PM EDT | 2025-01-17 | 457.27 | 458.25 | 473.30 | 0.00 | - | 10 | 18 | 97.40% |
| MSTR260116P01540000 | 2024-05-13 12:13PM EDT | 2026-01-16 | 722.00 | 606.00 | 626.00 | 0.00 | - | 1 | 19 | 81.19% |
| MSTR260618P01540000 | 2024-05-15 1:17PM EDT | 2026-06-18 | 718.00 | 680.00 | 699.95 | 0.00 | - | 1 | 1 | 82.25% |
