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
62.146,53 +479,71 (+0,78%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1580.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01580000 | 2024-06-14 3:12PM EDT | 2024-06-21 | 36.26 | 32.10 | 39.80 | -3.74 | -9.35% | 12 | 48 | 89.38% |
| MSTR240628C01580000 | 2024-06-14 9:56AM EDT | 2024-06-28 | 85.80 | 67.00 | 75.00 | -15.05 | -14.92% | 10 | 12 | 93.44% |
| MSTR240705C01580000 | 2024-06-14 11:49AM EDT | 2024-07-05 | 100.82 | 91.00 | 98.80 | +4.59 | +4.77% | 1 | 15 | 92.74% |
| MSTR240712C01580000 | 2024-06-14 1:01PM EDT | 2024-07-12 | 115.95 | 117.65 | 128.80 | -14.05 | -10.81% | 1 | 2 | 97.37% |
| MSTR240719C01580000 | 2024-06-13 3:57PM EDT | 2024-07-19 | 148.09 | 139.45 | 150.45 | 0.00 | - | 3 | 35 | 98.72% |
| MSTR240816C01580000 | 2024-06-12 10:21AM EDT | 2024-08-16 | 334.00 | 220.50 | 236.00 | 0.00 | - | 5 | 21 | 107.02% |
| MSTR240920C01580000 | 2024-06-11 9:30AM EDT | 2024-09-20 | 324.35 | 285.90 | 300.00 | 0.00 | - | 1 | 2 | 106.80% |
| MSTR241018C01580000 | 2024-06-04 10:52AM EDT | 2024-10-18 | 442.55 | 329.45 | 342.05 | 0.00 | - | 10 | 19 | 106.59% |
| MSTR241115C01580000 | 2024-06-11 2:56PM EDT | 2024-11-15 | 415.33 | 369.85 | 385.50 | 0.00 | - | 1 | 36 | 107.53% |
| MSTR250117C01580000 | 2024-06-04 9:48AM EDT | 2025-01-17 | 572.50 | 439.85 | 456.00 | 0.00 | - | 1 | 17 | 106.54% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 348.00 | 366.00 | 0.00 | - | 1 | 2 | 79.63% |
| MSTR251219C01580000 | 2024-06-11 10:21AM EDT | 2025-12-19 | 695.58 | 664.00 | 684.00 | 0.00 | - | 1 | 11 | 100.97% |
| MSTR260116C01580000 | 2024-06-03 12:46PM EDT | 2026-01-16 | 770.00 | 676.00 | 696.00 | 0.00 | - | 1 | 15 | 100.40% |
| MSTR260618C01580000 | 2024-05-21 10:33AM EDT | 2026-06-18 | 913.80 | 734.00 | 754.00 | 0.00 | - | 5 | 7 | 97.62% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01580000 | 2024-06-14 1:41PM EDT | 2024-06-21 | 123.70 | 115.30 | 128.00 | +2.68 | +2.21% | 7 | 52 | 91.16% |
| MSTR240628P01580000 | 2024-06-14 1:29PM EDT | 2024-06-28 | 158.45 | 148.35 | 160.95 | +28.45 | +21.88% | 1 | 8 | 92.71% |
| MSTR240705P01580000 | 2024-06-10 10:00AM EDT | 2024-07-05 | 138.77 | 170.55 | 182.70 | 0.00 | - | 2 | 2 | 90.76% |
| MSTR240712P01580000 | 2024-06-10 2:51PM EDT | 2024-07-12 | 142.13 | 197.00 | 208.90 | 0.00 | - | - | 1 | 94.45% |
| MSTR240719P01580000 | 2024-06-14 10:57AM EDT | 2024-07-19 | 210.00 | 218.15 | 229.45 | -2.05 | -0.97% | 1 | 17 | 95.65% |
| MSTR240726P01580000 | 2024-06-12 10:13AM EDT | 2024-07-26 | 170.00 | 239.95 | 253.20 | 0.00 | - | 1 | 0 | 98.49% |
| MSTR240816P01580000 | 2024-06-11 9:32AM EDT | 2024-08-16 | 300.00 | 293.45 | 305.75 | 0.00 | - | 1 | 10 | 101.68% |
| MSTR240920P01580000 | 2024-05-31 11:55AM EDT | 2024-09-20 | 380.68 | 351.45 | 364.00 | 0.00 | - | 2 | 1 | 100.33% |
| MSTR241018P01580000 | 2024-06-03 12:48PM EDT | 2024-10-18 | 378.28 | 390.25 | 404.00 | 0.00 | - | 2 | 15 | 99.84% |
| MSTR241115P01580000 | 2024-06-12 3:25PM EDT | 2024-11-15 | 378.00 | 425.75 | 440.00 | 0.00 | - | 2 | 14 | 99.73% |
| MSTR250117P01580000 | 2024-05-24 12:36PM EDT | 2025-01-17 | 482.47 | 484.25 | 499.70 | 0.00 | - | 10 | 4 | 97.29% |
| MSTR250221P01580000 | 2024-06-07 3:12PM EDT | 2025-02-21 | 495.72 | 514.60 | 529.05 | 0.00 | - | 1 | 1 | 96.60% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 92.54% |
| MSTR260116P01580000 | 2024-05-20 3:59PM EDT | 2026-01-16 | 659.15 | 666.00 | 683.95 | 0.00 | - | 1 | 1 | 85.75% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 93.40% |
