Deutsche Märkte öffnen in 8 Stunden 59 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.101,36 +355,47 (+0,58%) 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:1560.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01560000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 41.00 | 39.00 | 45.75 | -4.10 | -9.09% | 21 | 65 | 89.55% |
| MSTR240628C01560000 | 2024-06-13 12:05PM EDT | 2024-06-28 | 75.00 | 74.00 | 83.00 | -16.06 | -17.64% | 1 | 13 | 93.74% |
| MSTR240705C01560000 | 2024-06-14 2:29PM EDT | 2024-07-05 | 100.30 | 98.00 | 105.80 | -2.24 | -2.18% | 3 | 1 | 92.45% |
| MSTR240712C01560000 | 2024-06-14 10:23AM EDT | 2024-07-12 | 138.00 | 124.75 | 136.00 | +5.00 | +3.76% | 1 | 1 | 97.15% |
| MSTR240719C01560000 | 2024-06-13 9:45AM EDT | 2024-07-19 | 149.00 | 146.80 | 156.95 | -26.00 | -14.86% | 1 | 43 | 98.38% |
| MSTR240726C01560000 | 2024-06-12 9:41AM EDT | 2024-07-26 | 191.55 | 168.70 | 182.00 | -63.89 | -25.01% | 1 | 2 | 101.33% |
| MSTR240816C01560000 | 2024-06-14 10:21AM EDT | 2024-08-16 | 231.91 | 227.70 | 238.15 | -19.04 | -7.59% | 3 | 83 | 105.90% |
| MSTR240920C01560000 | 2024-06-11 2:44PM EDT | 2024-09-20 | 333.40 | 292.75 | 307.70 | 0.00 | - | - | 2 | 106.84% |
| MSTR241018C01560000 | 2024-06-03 9:55AM EDT | 2024-10-18 | 465.45 | 335.80 | 348.90 | 0.00 | - | 2 | 11 | 106.48% |
| MSTR241115C01560000 | 2024-06-13 3:59PM EDT | 2024-11-15 | 381.39 | 376.75 | 388.65 | 0.00 | - | 3 | 15 | 107.06% |
| MSTR250117C01560000 | 2024-06-14 1:15PM EDT | 2025-01-17 | 443.92 | 446.25 | 461.95 | -32.03 | -6.73% | 5 | 31 | 106.49% |
| MSTR250221C01560000 | 2024-06-14 11:49AM EDT | 2025-02-21 | 490.80 | 484.55 | 498.00 | -49.20 | -9.11% | 2 | 5 | 106.86% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 112.22% |
| MSTR260116C01560000 | 2024-05-17 10:16AM EDT | 2026-01-16 | 710.00 | 682.00 | 702.00 | 0.00 | - | 1 | 2 | 100.55% |
| MSTR260618C01560000 | 2024-06-05 3:49PM EDT | 2026-06-18 | 895.00 | 740.00 | 760.00 | 0.00 | - | 2 | 11 | 97.82% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01560000 | 2024-06-14 12:12PM EDT | 2024-06-21 | 106.35 | 101.05 | 110.00 | -39.37 | -27.02% | 9 | 21 | 87.75% |
| MSTR240628P01560000 | 2024-06-14 11:40AM EDT | 2024-06-28 | 128.75 | 135.00 | 146.75 | -10.13 | -7.29% | 11 | 9 | 91.87% |
| MSTR240705P01560000 | 2024-06-14 9:55AM EDT | 2024-07-05 | 162.33 | 157.30 | 169.55 | +20.78 | +14.68% | 9 | 16 | 90.35% |
| MSTR240712P01560000 | 2024-06-13 9:39AM EDT | 2024-07-12 | 155.92 | 183.00 | 195.25 | 0.00 | - | 5 | 5 | 93.63% |
| MSTR240719P01560000 | 2024-06-13 1:15PM EDT | 2024-07-19 | 197.52 | 204.95 | 217.50 | -9.43 | -4.56% | 1 | 19 | 95.58% |
| MSTR240726P01560000 | 2024-06-11 3:42PM EDT | 2024-07-26 | 224.80 | 225.25 | 240.80 | +16.35 | +7.84% | 1 | 1 | 97.94% |
| MSTR240816P01560000 | 2024-06-11 11:05AM EDT | 2024-08-16 | 274.58 | 278.45 | 292.90 | 0.00 | - | 10 | 21 | 101.12% |
| MSTR240920P01560000 | 2024-06-06 3:48PM EDT | 2024-09-20 | 292.96 | 336.05 | 351.45 | 0.00 | - | 1 | 1 | 99.93% |
| MSTR241018P01560000 | 2024-06-05 3:32PM EDT | 2024-10-18 | 329.93 | 377.30 | 391.95 | 0.00 | - | 2 | 6 | 99.97% |
| MSTR241115P01560000 | 2024-05-31 2:43PM EDT | 2024-11-15 | 436.65 | 412.25 | 428.00 | 0.00 | - | 3 | 5 | 99.82% |
| MSTR250117P01560000 | 2024-06-11 12:13PM EDT | 2025-01-17 | 473.85 | 469.95 | 481.80 | 0.00 | - | 1 | 28 | 96.67% |
| MSTR250221P01560000 | 2024-06-11 10:01AM EDT | 2025-02-21 | 507.20 | 500.85 | 515.70 | 0.00 | - | 2 | 3 | 96.60% |
