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
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.080,61 +388,68 (+0,63%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1600.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01600000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 31.40 | 31.20 | 33.00 | -11.60 | -26.98% | 630 | 438 | 91.92% |
| MSTR240628C01600000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 65.78 | 61.00 | 68.35 | -9.22 | -12.29% | 145 | 145 | 93.72% |
| MSTR240705C01600000 | 2024-06-14 12:55PM EDT | 2024-07-05 | 84.29 | 85.00 | 91.75 | -12.71 | -13.10% | 12 | 21 | 93.05% |
| MSTR240712C01600000 | 2024-06-14 1:48PM EDT | 2024-07-12 | 113.00 | 111.05 | 121.95 | -5.90 | -4.96% | 5 | 7 | 97.65% |
| MSTR240719C01600000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 139.71 | 132.60 | 143.40 | +5.02 | +3.73% | 25 | 135 | 98.88% |
| MSTR240726C01600000 | 2024-06-14 11:14AM EDT | 2024-07-26 | 181.83 | 154.40 | 167.85 | +9.28 | +5.38% | 2 | 7 | 101.62% |
| MSTR240816C01600000 | 2024-06-14 2:22PM EDT | 2024-08-16 | 210.28 | 213.85 | 224.65 | -11.80 | -5.31% | 33 | 80 | 106.29% |
| MSTR240920C01600000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 284.82 | 279.10 | 294.00 | +0.59 | +0.21% | 4 | 11 | 107.00% |
| MSTR241018C01600000 | 2024-06-14 2:30PM EDT | 2024-10-18 | 325.91 | 323.00 | 338.00 | -14.29 | -4.20% | 1 | 105 | 107.05% |
| MSTR241115C01600000 | 2024-06-14 12:27PM EDT | 2024-11-15 | 363.00 | 362.60 | 377.75 | +4.85 | +1.35% | 3 | 85 | 107.30% |
| MSTR250117C01600000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 437.00 | 434.85 | 452.00 | -3.20 | -0.73% | 25 | 156 | 106.95% |
| MSTR250221C01600000 | 2024-06-13 2:38PM EDT | 2025-02-21 | 472.06 | 472.15 | 485.95 | 0.00 | - | 4 | 19 | 106.87% |
| MSTR251219C01600000 | 2024-06-14 3:32PM EDT | 2025-12-19 | 667.00 | 660.00 | 678.00 | -106.05 | -13.72% | 1 | 150 | 100.98% |
| MSTR260116C01600000 | 2024-06-13 3:31PM EDT | 2026-01-16 | 667.46 | 670.00 | 690.00 | 0.00 | - | 1 | 99 | 100.23% |
| MSTR260618C01600000 | 2024-06-11 10:20AM EDT | 2026-06-18 | 768.22 | 730.00 | 750.00 | 0.00 | - | 2 | 82 | 97.71% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01600000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 134.16 | 130.60 | 141.50 | -26.84 | -16.67% | 68 | 212 | 91.16% |
| MSTR240628P01600000 | 2024-06-14 1:29PM EDT | 2024-06-28 | 172.00 | 162.45 | 173.40 | -20.45 | -10.63% | 12 | 78 | 92.61% |
| MSTR240705P01600000 | 2024-06-14 11:25AM EDT | 2024-07-05 | 176.45 | 184.35 | 196.25 | -26.75 | -13.16% | 3 | 15 | 91.21% |
| MSTR240712P01600000 | 2024-06-13 9:46AM EDT | 2024-07-12 | 190.31 | 209.25 | 221.10 | 0.00 | - | 1 | 6 | 94.06% |
| MSTR240719P01600000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 239.00 | 231.65 | 242.35 | -14.52 | -5.73% | 6 | 60 | 95.88% |
| MSTR240726P01600000 | 2024-06-07 1:58PM EDT | 2024-07-26 | 204.65 | 253.15 | 266.20 | 0.00 | - | 1 | 1 | 98.67% |
| MSTR240816P01600000 | 2024-06-13 2:35PM EDT | 2024-08-16 | 315.50 | 306.70 | 320.00 | 0.00 | - | 5 | 49 | 102.08% |
| MSTR240920P01600000 | 2024-06-13 3:47PM EDT | 2024-09-20 | 390.71 | 364.80 | 375.55 | 0.00 | - | 1 | 10 | 100.17% |
| MSTR241018P01600000 | 2024-06-14 11:37AM EDT | 2024-10-18 | 395.40 | 403.40 | 414.55 | +15.10 | +3.97% | 3 | 28 | 99.48% |
| MSTR241115P01600000 | 2024-06-12 2:54PM EDT | 2024-11-15 | 394.70 | 438.35 | 451.80 | 0.00 | - | 1 | 48 | 99.45% |
| MSTR250117P01600000 | 2024-06-12 2:26PM EDT | 2025-01-17 | 445.40 | 497.85 | 513.00 | 0.00 | - | 3 | 34 | 97.28% |
| MSTR250221P01600000 | 2024-06-14 11:39AM EDT | 2025-02-21 | 523.55 | 527.75 | 542.35 | +13.85 | +2.72% | 3 | 6 | 96.51% |
| MSTR251219P01600000 | 2024-06-06 9:43AM EDT | 2025-12-19 | 628.50 | 672.00 | 689.85 | 0.00 | - | 1 | 4 | 86.59% |
| MSTR260116P01600000 | 2024-06-13 3:32PM EDT | 2026-01-16 | 700.00 | 680.00 | 698.00 | 0.00 | - | 1 | 8 | 85.68% |
| MSTR260618P01600000 | 2024-05-24 12:25PM EDT | 2026-06-18 | 730.00 | 722.00 | 741.90 | 0.00 | - | 2 | 7 | 81.98% |
