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
62.134,56 +390,15 (+0,63%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1620.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01620000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 27.85 | 23.90 | 31.00 | -10.67 | -27.70% | 43 | 50 | 92.38% |
| MSTR240628C01620000 | 2024-06-13 11:35AM EDT | 2024-06-28 | 73.77 | 56.05 | 64.00 | 0.00 | - | 5 | 11 | 95.13% |
| MSTR240705C01620000 | 2024-06-13 11:56AM EDT | 2024-07-05 | 95.00 | 79.15 | 86.80 | 0.00 | - | 1 | 5 | 93.90% |
| MSTR240712C01620000 | 2024-06-03 11:12AM EDT | 2024-07-12 | 202.95 | 104.50 | 116.70 | 0.00 | - | 1 | 1 | 98.22% |
| MSTR240719C01620000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 131.70 | 126.00 | 136.05 | -9.05 | -6.43% | 9 | 45 | 98.85% |
| MSTR240802C01620000 | 2024-06-13 3:36PM EDT | 2024-08-02 | 172.70 | 171.05 | 184.55 | 0.00 | - | 1 | 1 | 104.87% |
| MSTR240816C01620000 | 2024-06-14 2:22PM EDT | 2024-08-16 | 203.28 | 207.15 | 216.25 | -91.10 | -30.95% | 9 | 25 | 106.06% |
| MSTR240920C01620000 | 2024-06-13 2:36PM EDT | 2024-09-20 | 278.00 | 272.55 | 283.75 | 0.00 | - | 2 | 5 | 106.48% |
| MSTR241018C01620000 | 2024-06-14 2:30PM EDT | 2024-10-18 | 318.76 | 316.50 | 332.00 | -103.33 | -24.48% | 1 | 7 | 107.17% |
| MSTR241115C01620000 | 2024-06-11 3:00PM EDT | 2024-11-15 | 396.48 | 356.85 | 372.65 | 0.00 | - | 2 | 8 | 107.58% |
| MSTR250117C01620000 | 2024-06-14 11:21AM EDT | 2025-01-17 | 456.07 | 427.55 | 443.90 | +11.07 | +2.49% | 1 | 29 | 106.60% |
| MSTR250221C01620000 | 2024-06-04 11:55AM EDT | 2025-02-21 | 612.00 | 466.15 | 480.00 | 0.00 | - | 2 | 1 | 106.87% |
| MSTR251219C01620000 | 2024-06-14 12:29PM EDT | 2025-12-19 | 650.00 | 654.00 | 674.00 | -28.08 | -4.14% | 1 | 6 | 100.97% |
| MSTR260116C01620000 | 2024-05-10 9:50AM EDT | 2026-01-16 | 527.92 | 748.00 | 768.00 | 0.00 | - | 2 | 6 | 113.55% |
| MSTR260618C01620000 | 2024-05-28 3:19PM EDT | 2026-06-18 | 866.00 | 724.00 | 744.00 | 0.00 | - | 4 | 8 | 97.51% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01620000 | 2024-06-14 1:44PM EDT | 2024-06-21 | 159.92 | 146.55 | 158.00 | -22.08 | -12.13% | 14 | 29 | 92.96% |
| MSTR240628P01620000 | 2024-06-10 10:51AM EDT | 2024-06-28 | 122.00 | 176.55 | 187.60 | 0.00 | - | 2 | 4 | 92.85% |
| MSTR240705P01620000 | 2024-06-13 3:23PM EDT | 2024-07-05 | 228.75 | 198.05 | 209.80 | 0.00 | - | 1 | 8 | 91.31% |
| MSTR240712P01620000 | 2024-06-05 11:45AM EDT | 2024-07-12 | 155.72 | 222.00 | 236.10 | 0.00 | - | - | 1 | 94.46% |
| MSTR240719P01620000 | 2024-06-13 9:59AM EDT | 2024-07-19 | 226.44 | 243.65 | 254.40 | 0.00 | - | 1 | 18 | 95.29% |
| MSTR240816P01620000 | 2024-06-13 3:44PM EDT | 2024-08-16 | 347.27 | 319.85 | 329.55 | 0.00 | - | 11 | 31 | 101.41% |
| MSTR240920P01620000 | 2024-06-13 9:35AM EDT | 2024-09-20 | 348.85 | 374.35 | 390.55 | 0.00 | - | 1 | 8 | 99.89% |
| MSTR241018P01620000 | 2024-05-29 1:09PM EDT | 2024-10-18 | 394.23 | 415.35 | 431.10 | 0.00 | - | 2 | 5 | 99.78% |
| MSTR241115P01620000 | 2024-06-12 3:39PM EDT | 2024-11-15 | 410.15 | 451.10 | 465.55 | 0.00 | - | 2 | 4 | 99.42% |
| MSTR250117P01620000 | 2024-05-17 12:14PM EDT | 2025-01-17 | 550.85 | 511.05 | 526.35 | 0.00 | - | 7 | 10 | 97.20% |
| MSTR250221P01620000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 624.10 | 676.00 | 688.55 | 0.00 | - | 2 | 2 | 125.44% |
| MSTR260116P01620000 | 2024-06-05 9:33AM EDT | 2026-01-16 | 652.00 | 694.00 | 712.00 | 0.00 | - | 1 | 17 | 85.59% |
| MSTR260618P01620000 | 2024-06-03 9:44AM EDT | 2026-06-18 | 700.00 | 736.00 | 755.85 | 0.00 | - | 1 | 1 | 81.86% |
